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 | -0.14 | -0.45030556449 | 31.09 | 31.09 | 30.82 | 84092 | 30.98200637 | SP |
| 4 | -0.01 | -0.0322997416021 | 30.96 | 31.11 | 30.75 | 53962 | 30.9499654 | SP |
| 12 | 0.49 | 1.6086671044 | 30.46 | 31.12 | 30.34 | 75932 | 30.79613504 | SP |
| 26 | -0.25 | -0.801282051282 | 31.2 | 31.35 | 29.79 | 98323 | 30.46318647 | SP |
| 52 | 1.17 | 3.92881128274 | 29.78 | 31.35 | 29.18 | 95416 | 30.33595529 | SP |
| 156 | -1.13 | -3.52244389027 | 32.08 | 32.43 | 26.94 | 132323 | 29.87059908 | SP |
| 260 | 0.55 | 1.80921052632 | 30.4 | 32.7583 | 26.58 | 134399 | 30.20830517 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 30.95 | -0.06 | -0.19 | 31.05 | 31.05 | 30.93 | 80582 |
| 1718749800 | 31.01 | 0.04 | 0.13 | 30.89 | 31.02 | 30.89 | 161299 |
| 1718663400 | 30.97 | 0.05 | 0.16 | 30.82 | 30.97 | 30.82 | 41177 |
| 1718404200 | 30.92 | -0.05 | -0.16 | 30.84 | 30.94 | 30.84 | 48268 |
| 1718317800 | 30.97 | -0.06 | -0.19 | 31.09 | 31.09 | 30.9314 | 85624 |
| 1718231400 | 31.03 | 0.16 | 0.52 | 30.96 | 31.09 | 30.96 | 35159 |
| 1718145000 | 30.87 | -0.18 | -0.58 | 30.81 | 30.87 | 30.79 | 45062 |
| 1718058600 | 31.05 | 0.17 | 0.55 | 30.93 | 31.07 | 30.87 | 82160 |
| 1717799400 | 30.88 | -0.11 | -0.35 | 30.83 | 31.01 | 30.83 | 46414 |
| 1717713000 | 30.99 | 0.09 | 0.29 | 30.89 | 31.11 | 30.89 | 42632 |
| 1717626600 | 30.9 | 0.06 | 0.19 | 30.82 | 30.9456 | 30.82 | 20569 |
| 1717540200 | 30.84 | -0.1 | -0.32 | 30.92 | 30.97 | 30.75 | 24663 |
| 1717453800 | 30.94 | 0.01 | 0.03 | 30.91 | 30.97 | 30.83 | 32932 |
| 1717194600 | 30.9314 | 0.03 | 0.10 | 31.03 | 31.03 | 30.75 | 50459 |
| 1717108200 | 30.9 | 0 | 0.00 | 30.81 | 30.93 | 30.81 | 29446 |
| 1717021800 | 30.9 | -0.03 | -0.11 | 30.82 | 30.9 | 30.82 | 118536 |
| 1716935400 | 30.9332 | 0.01 | 0.04 | 30.93 | 30.98 | 30.9 | 50093 |
| 1716589800 | 30.92 | 0.06 | 0.19 | 30.86 | 30.94 | 30.86 | 28076 |
| 1716503400 | 30.86 | -0.04 | -0.13 | 30.96 | 31.01 | 30.82 | 28749 |
| 1716417000 | 30.9 | -0.09 | -0.30 | 30.94 | 30.9637 | 30.87 | 71925 |
| 1716330600 | 30.9923 | -0.05 | -0.15 | 31.04 | 31.04 | 30.99 | 59479 |
| 1716244200 | 31.04 | 0.04 | 0.13 | 31.05 | 31.12 | 30.9801 | 57283 |
| 1715985000 | 31 | 0.03 | 0.10 | 31 | 31 | 30.96 | 38289 |
| 1715898600 | 30.97 | -0.05 | -0.16 | 30.96 | 31.06 | 30.955 | 60929 |
| 1715812200 | 31.02 | 0.13 | 0.40 | 30.95 | 31.02 | 30.94 | 87108 |
| 1715725800 | 30.895 | 0.07 | 0.24 | 30.85 | 30.8999 | 30.85 | 31614 |
| 1715639400 | 30.82 | -0.02 | -0.06 | 30.68 | 30.8799 | 30.68 | 76908 |
| 1715380200 | 30.84 | 0.06 | 0.19 | 30.81 | 30.8601 | 30.7601 | 35563 |
| 1715293800 | 30.78 | -0.02 | -0.06 | 30.78 | 30.83 | 30.7781 | 83965 |
| 1715207400 | 30.8 | 0.01 | 0.03 | 30.74 | 30.8 | 30.74 | 42054 |
| 1715121000 | 30.791 | -0.03 | -0.09 | 30.78 | 30.85 | 30.78 | 44044 |
| 1715034600 | 30.82 | 0.1 | 0.33 | 30.78 | 30.82 | 30.75 | 35348 |
| 1714775400 | 30.72 | 0.15 | 0.47 | 30.64 | 30.72 | 30.64 | 32740 |
| 1714689000 | 30.575 | 0.11 | 0.38 | 30.53 | 30.58 | 30.5 | 33208 |
| 1714602600 | 30.4605 | -0.06 | -0.19 | 30.43 | 30.589 | 30.42 | 49422 |
| 1714516200 | 30.52 | -0.14 | -0.45 | 30.63 | 30.63 | 30.505 | 28198 |
| 1714429800 | 30.6592 | -0.02 | -0.07 | 30.74 | 30.74 | 30.6299 | 488771 |
| 1714170600 | 30.68 | 0.15 | 0.49 | 30.69 | 30.69 | 30.63 | 29065 |
| 1714084200 | 30.53 | -0.08 | -0.26 | 30.41 | 30.56 | 30.41 | 22515 |
| 1713997800 | 30.61 | 0.04 | 0.13 | 30.43 | 30.6335 | 30.43 | 32061 |
| 1713911400 | 30.57 | 0.07 | 0.23 | 30.52 | 30.62 | 30.46 | 50578 |
| 1713825000 | 30.5 | 0.1 | 0.33 | 30.4 | 30.5199 | 30.4 | 63156 |
| 1713565800 | 30.4 | -0 | -0.01 | 30.34 | 30.44 | 30.34 | 41392 |
| 1713479400 | 30.4021 | 0.04 | 0.14 | 30.46 | 30.48 | 30.39 | 35564 |
| 1713393000 | 30.36 | -0.05 | -0.16 | 30.53 | 30.53 | 30.36 | 48798 |
| 1713306600 | 30.41 | -0.13 | -0.41 | 30.46 | 30.47 | 30.4031 | 72692 |
| 1713220200 | 30.5357 | -0.08 | -0.28 | 30.77 | 30.77 | 30.5101 | 55753 |
| 1712961000 | 30.62 | -0.21 | -0.68 | 30.7 | 30.79 | 30.6101 | 52330 |
| 1712874600 | 30.829 | 0.11 | 0.35 | 30.85 | 30.85 | 30.69 | 93546 |
| 1712788200 | 30.72 | -0.2 | -0.65 | 30.81 | 30.81 | 30.7 | 271465 |
| 1712701800 | 30.92 | 0.09 | 0.29 | 30.84 | 30.92 | 30.8128 | 38142 |
| 1712615400 | 30.83 | 0.01 | 0.03 | 30.78 | 30.89 | 30.78 | 35087 |
| 1712356200 | 30.82 | 0.03 | 0.10 | 30.71 | 30.86 | 30.71 | 630579 |
| 1712269800 | 30.79 | -0.07 | -0.23 | 30.87 | 30.96 | 30.765 | 80864 |
| 1712183400 | 30.86 | 0.06 | 0.19 | 30.86 | 30.88 | 30.8001 | 36487 |
| 1712097000 | 30.8 | -0.06 | -0.19 | 30.77 | 30.85 | 30.77 | 41702 |
| 1712010600 | 30.86 | -0.03 | -0.10 | 30.94 | 30.94 | 30.86 | 226450 |
| 1711665000 | 30.89 | 0.12 | 0.39 | 30.46 | 30.89 | 30.46 | 41738 |
| 1711578600 | 30.77 | 0.02 | 0.08 | 30.72 | 30.81 | 30.4 | 668379 |
| 1711492200 | 30.745 | -0.06 | -0.18 | 30.72 | 30.79 | 30.72 | 44931 |
| 1711405800 | 30.8 | 0.09 | 0.28 | 30.32 | 30.8 | 30.32 | 54968 |
| 1711146600 | 30.715 | -0.14 | -0.44 | 30.77 | 30.81 | 30.71 | 32258 |
| 1711060200 | 30.85 | 0.07 | 0.23 | 30.85 | 30.86 | 30.7991 | 49528 |
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
