We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 2.74431057564 | 29.88 | 30.71 | 29.73 | 7417 | 30.04560318 | DR |
| 4 | 1.662 | 5.7235346787 | 29.038 | 30.71 | 28.8301 | 7665 | 29.5768638 | DR |
| 12 | 0.98 | 3.29744279946 | 29.72 | 30.75 | 28.48 | 10881 | 29.48945884 | DR |
| 26 | 1.33 | 4.52843037113 | 29.37 | 32.6 | 28.48 | 12047 | 30.4949534 | DR |
| 52 | 4.7 | 18.0769230769 | 26 | 32.6 | 24.12 | 23686 | 27.57273507 | DR |
| 156 | 1.12 | 3.78634212306 | 29.58 | 32.6 | 13.66 | 54167 | 21.73102164 | DR |
| 260 | 9.26 | 43.1902985075 | 21.44 | 38.048 | 13.18 | 46030 | 23.39698703 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 30.7 | 0.4 | 1.32 | 30.6 | 30.71 | 30.6 | 6544 |
| 1739485320 | 30.3 | 0.11 | 0.36 | 30.275 | 30.34 | 30.09 | 6549 |
| 1739398920 | 30.19 | 0.25 | 0.84 | 30 | 30.29 | 30 | 12957 |
| 1739312940 | 29.94 | 0.21 | 0.71 | 29.8775 | 29.96 | 29.81 | 9099 |
| 1739226000 | 29.73 | -0.03 | -0.10 | 29.74 | 29.772 | 29.73 | 5132 |
| 1738967160 | 29.7601 | -0.09 | -0.30 | 29.88 | 29.88 | 29.75 | 3350 |
| 1738880400 | 29.85 | -0.02 | -0.05 | 29.8 | 29.86 | 29.77 | 5850 |
| 1738794000 | 29.865 | 0.29 | 1.00 | 29.78 | 29.895 | 29.7701 | 4896 |
| 1738708080 | 29.57 | 0.28 | 0.96 | 29.565 | 29.65 | 29.565 | 9102 |
| 1738621740 | 29.29 | -0.16 | -0.54 | 29.215 | 29.43 | 29.215 | 3665 |
| 1738362000 | 29.45 | -0.2 | -0.67 | 29.61 | 29.69 | 29.4 | 8146 |
| 1738276080 | 29.65 | -0.04 | -0.13 | 29.7 | 29.7275 | 29.59 | 4574 |
| 1738189740 | 29.69 | 0.36 | 1.23 | 29.6 | 29.774 | 29.6 | 7741 |
| 1738103280 | 29.33 | -0.11 | -0.37 | 29.32 | 29.355 | 29.305 | 4249 |
| 1738016820 | 29.44 | -0.01 | -0.03 | 29.46 | 29.4675 | 29.395 | 6968 |
| 1737757440 | 29.45 | 0.1 | 0.34 | 29.57 | 29.57 | 29.43 | 6126 |
| 1737671220 | 29.35 | 0.07 | 0.24 | 29.2201 | 29.35 | 29.2201 | 19118 |
| 1737584640 | 29.28 | -0.05 | -0.15 | 29.29 | 29.315 | 28.9101 | 9628 |
| 1737498540 | 29.325 | 0.45 | 1.54 | 29.305 | 29.348 | 29.2855 | 7630 |
| 1737152880 | 28.88 | -0.1 | -0.33 | 29.038 | 29.038 | 28.8301 | 10847 |
| 1737066420 | 28.975 | -0.01 | -0.03 | 28.9 | 29.02 | 28.9 | 10367 |
| 1736979720 | 28.985 | 0.04 | 0.12 | 29.2372 | 29.28 | 28.93 | 7535 |
| 1736893380 | 28.95 | 0.11 | 0.38 | 28.85 | 29.0075 | 28.85 | 21683 |
| 1736806800 | 28.84 | -0.09 | -0.31 | 28.66 | 28.84 | 28.66 | 13980 |
| 1736547720 | 28.93 | 0.04 | 0.14 | 28.82 | 29.03 | 28.682 | 13225 |
| 1736375340 | 28.89 | 0.15 | 0.52 | 28.89 | 28.935 | 28.82 | 10283 |
| 1736288940 | 28.74 | -0.24 | -0.83 | 29 | 29 | 28.5 | 57557 |
| 1736202360 | 28.98 | 0.33 | 1.15 | 28.92 | 29.075 | 28.92 | 29344 |
| 1735942980 | 28.65 | 0.13 | 0.47 | 28.6 | 28.6625 | 28.555 | 8171 |
| 1735856700 | 28.515 | -0.45 | -1.54 | 28.97 | 28.97 | 28.48 | 14512 |
| 1735683960 | 28.96 | -0.1 | -0.34 | 29.03 | 29.03 | 28.88 | 8983 |
| 1735597740 | 29.06 | -0.24 | -0.82 | 29.065 | 29.14 | 28.9601 | 18371 |
| 1735338000 | 29.3 | -0.94 | -3.11 | 29.3 | 29.3 | 29.22 | 8033 |
| 1735252020 | 30.24 | 0.04 | 0.13 | 30.12 | 30.4804 | 30.12 | 9494 |
| 1735078200 | 30.202 | 0.06 | 0.21 | 30.225 | 30.225 | 30.1601 | 2019 |
| 1734992400 | 30.14 | 0.52 | 1.76 | 30.08 | 30.2225 | 30.055 | 19745 |
| 1734733200 | 29.62 | 0.2 | 0.68 | 29.47 | 29.77 | 29.47 | 24018 |
| 1734646800 | 29.42 | 0.29 | 1.00 | 29.62 | 29.62 | 29.4 | 24491 |
| 1734560940 | 29.13 | -0.48 | -1.62 | 29.72 | 29.7375 | 29.09 | 7096 |
| 1734474360 | 29.61 | -0.41 | -1.37 | 29.91 | 29.92 | 29.6 | 14166 |
| 1734388140 | 30.02 | -0.25 | -0.83 | 30.015 | 30.09 | 29.98 | 5761 |
| 1734128940 | 30.27 | 0.13 | 0.43 | 30.28 | 30.75 | 30.25 | 5205 |
| 1734042480 | 30.14 | -0.19 | -0.63 | 30.29 | 30.375 | 30.14 | 11235 |
| 1733955900 | 30.33 | -0.13 | -0.43 | 30.29 | 30.3668 | 30.22 | 5610 |
| 1733869200 | 30.46 | -0.02 | -0.07 | 30.41 | 30.52 | 30.37 | 2854 |
| 1733782800 | 30.48 | 0.01 | 0.03 | 30.58 | 30.6475 | 30.468 | 5487 |
| 1733523600 | 30.47 | -0.09 | -0.28 | 30.5 | 30.68 | 30.21 | 3003 |
| 1733437500 | 30.555 | 0.38 | 1.26 | 30.52 | 30.555 | 30.48 | 8434 |
| 1733350980 | 30.175 | -0.17 | -0.54 | 30.18 | 30.235 | 30.14 | 2780 |
| 1733264700 | 30.34 | -0.05 | -0.16 | 30.36 | 30.45 | 30.34 | 4972 |
| 1733178180 | 30.39 | -0.03 | -0.10 | 30.364 | 30.39 | 30.31 | 6763 |
| 1732918200 | 30.42 | 0.14 | 0.46 | 30.19 | 30.43 | 30.05 | 20089 |
| 1732746540 | 30.28 | 0.2 | 0.66 | 30.23 | 30.4 | 30.19 | 12445 |
| 1732660140 | 30.08 | -0.23 | -0.76 | 30.12 | 30.29 | 29.99 | 12732 |
| 1732573560 | 30.31 | 0.58 | 1.95 | 30.14 | 30.36 | 30.02 | 15620 |
| 1732314000 | 29.73 | -0.16 | -0.54 | 29.72 | 29.765 | 29.64 | 6765 |
| 1732227900 | 29.89 | -0.37 | -1.22 | 30.06 | 30.1399 | 29.818 | 5426 |
| 1732141740 | 30.26 | -0.07 | -0.22 | 30.19 | 30.26 | 30.12 | 8260 |
| 1732054800 | 30.328 | 0.09 | 0.29 | 30.2 | 30.36 | 30.18 | 3964 |
| 1731968640 | 30.24 | 0.15 | 0.50 | 30.09 | 30.33 | 30.08 | 8509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
