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 | 0.65 | 2.17464034794 | 29.89 | 30.6099 | 29.73 | 614528 | 30.28223203 | SP |
| 4 | -0.69 | -2.20941402498 | 31.23 | 31.36 | 29.63 | 583567 | 30.54344239 | SP |
| 12 | 1.24 | 4.23208191126 | 29.3 | 31.38 | 29.135 | 555968 | 30.36008405 | SP |
| 26 | 6.09 | 24.9079754601 | 24.45 | 31.38 | 24.415 | 556457 | 28.86376143 | SP |
| 52 | 6.36 | 26.3027295285 | 24.18 | 31.38 | 23.6099 | 424059 | 27.62594358 | SP |
| 156 | 6.74 | 28.3193277311 | 23.8 | 31.38 | 20.0882 | 318378 | 25.71961612 | SP |
| 260 | 6.74 | 28.3193277311 | 23.8 | 31.38 | 20.0882 | 318378 | 25.71961612 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 30.54 | -0.01 | -0.03 | 30.59 | 30.6 | 30.382 | 784593 |
| 1714170600 | 30.55 | 0.32 | 1.06 | 30.45 | 30.6099 | 30.41 | 428781 |
| 1714084200 | 30.23 | -0.15 | -0.49 | 29.8607 | 30.287 | 29.86 | 622987 |
| 1713997800 | 30.38 | -0.06 | -0.20 | 30.51 | 30.5317 | 30.2 | 781697 |
| 1713911400 | 30.44 | 0.49 | 1.64 | 30.15 | 30.4557 | 30.11 | 503814 |
| 1713825000 | 29.95 | 0.23 | 0.77 | 29.89 | 30.14 | 29.73 | 713483 |
| 1713565800 | 29.72 | -0.22 | -0.73 | 29.95 | 30 | 29.63 | 494118 |
| 1713479400 | 29.94 | -0.11 | -0.37 | 30.12 | 30.275 | 29.92 | 606198 |
| 1713393000 | 30.05 | -0.15 | -0.50 | 30.38 | 30.38 | 29.9462 | 500910 |
| 1713306600 | 30.2 | 0.01 | 0.03 | 30.22 | 30.3499 | 30.09 | 598087 |
| 1713220200 | 30.19 | -0.33 | -1.08 | 30.83 | 30.85 | 30.11 | 662492 |
| 1712961000 | 30.52 | -0.52 | -1.68 | 30.79 | 30.8695 | 30.4399 | 548605 |
| 1712874600 | 31.04 | 0.22 | 0.71 | 30.93 | 31.12 | 30.704 | 420843 |
| 1712788200 | 30.82 | -0.29 | -0.93 | 30.77 | 30.92 | 30.72 | 684121 |
| 1712701800 | 31.11 | -0.01 | -0.03 | 31.25 | 31.25 | 30.81 | 867639 |
| 1712615400 | 31.12 | 0.07 | 0.23 | 31.12 | 31.18 | 31.0374 | 375117 |
| 1712356200 | 31.05 | 0.39 | 1.27 | 30.76 | 31.155 | 30.725 | 527339 |
| 1712269800 | 30.66 | -0.41 | -1.32 | 31.32 | 31.36 | 30.645 | 608434 |
| 1712183400 | 31.07 | 0.1 | 0.32 | 30.87 | 31.16 | 30.865 | 485186 |
| 1712097000 | 30.97 | -0.2 | -0.64 | 30.91 | 30.98 | 30.81 | 632797 |
| 1712010600 | 31.17 | 0.01 | 0.03 | 31.23 | 31.2999 | 31.095 | 459125 |
| 1711665000 | 31.16 | -0.07 | -0.22 | 31.16 | 31.225 | 31.115 | 503337 |
| 1711578600 | 31.23 | 0.21 | 0.68 | 31.22 | 31.23 | 31.0213 | 435472 |
| 1711492200 | 31.02 | -0.02 | -0.06 | 31.17 | 31.18 | 31 | 427181 |
| 1711405800 | 31.04 | -0.12 | -0.39 | 31.09 | 31.109 | 31.03 | 241960 |
| 1711146600 | 31.16 | -0.08 | -0.26 | 31.26 | 31.2747 | 31.1241 | 424387 |
| 1711060200 | 31.24 | 0.18 | 0.58 | 31.25 | 31.38 | 31.22 | 553381 |
| 1710973800 | 31.06 | 0.28 | 0.91 | 30.78 | 31.07 | 30.7 | 501389 |
| 1710887400 | 30.78 | 0.21 | 0.69 | 30.5 | 30.78 | 30.49 | 646735 |
| 1710801000 | 30.57 | 0.15 | 0.49 | 30.65 | 30.685 | 30.55 | 393124 |
| 1710541800 | 30.42 | -0.25 | -0.82 | 30.49 | 30.5492 | 30.331 | 385355 |
| 1710455400 | 30.67 | -0.04 | -0.13 | 30.79 | 30.8 | 30.5 | 560237 |
| 1710369000 | 30.71 | -0.06 | -0.19 | 30.76 | 30.82 | 30.63 | 1082935 |
| 1710282600 | 30.77 | 0.28 | 0.92 | 30.6 | 30.7957 | 30.47 | 389648 |
| 1710196200 | 30.49 | -0.08 | -0.26 | 30.44 | 30.51 | 30.26 | 419437 |
| 1709940600 | 30.57 | -0.25 | -0.81 | 30.82 | 30.935 | 30.51 | 622303 |
| 1709854200 | 30.82 | 0.38 | 1.25 | 30.69 | 30.855 | 30.61 | 548606 |
| 1709767800 | 30.44 | 0.14 | 0.46 | 30.48 | 30.609 | 30.37 | 451335 |
| 1709681400 | 30.3 | -0.34 | -1.11 | 30.58 | 30.58 | 30.165 | 516747 |
| 1709595000 | 30.64 | -0.01 | -0.03 | 30.65 | 30.74 | 30.5801 | 437829 |
| 1709335800 | 30.65 | 0.34 | 1.12 | 30.37 | 30.685 | 30.37 | 417696 |
| 1709249400 | 30.31 | 0.1 | 0.33 | 30.32 | 30.38 | 30.1199 | 474907 |
| 1709163000 | 30.21 | -0.04 | -0.13 | 30.13 | 30.21 | 30.13 | 364812 |
| 1709076600 | 30.25 | 0.03 | 0.10 | 30.24 | 30.25 | 30.13 | 480207 |
| 1708990200 | 30.22 | -0.09 | -0.30 | 30.34 | 30.34 | 30.205 | 499206 |
| 1708731000 | 30.31 | 0.05 | 0.17 | 30.36 | 30.3962 | 30.235 | 455288 |
| 1708644600 | 30.26 | 0.59 | 1.99 | 30.06 | 30.31 | 30.01 | 486506 |
| 1708558200 | 29.67 | 0.07 | 0.24 | 29.51 | 29.67 | 29.4499 | 524792 |
| 1708471800 | 29.6 | -0.11 | -0.37 | 29.58 | 29.66 | 29.49 | 933691 |
| 1708126200 | 29.71 | -0.15 | -0.50 | 29.83 | 29.907 | 29.684 | 516254 |
| 1708039800 | 29.86 | 0.24 | 0.81 | 29.73 | 29.8762 | 29.68 | 614890 |
| 1707953400 | 29.62 | 0.31 | 1.06 | 29.51 | 29.635 | 29.37 | 500107 |
| 1707867000 | 29.31 | -0.4 | -1.35 | 29.34 | 29.424 | 29.135 | 616987 |
| 1707780600 | 29.71 | -0.04 | -0.13 | 29.77 | 29.85 | 29.674 | 404297 |
| 1707521400 | 29.75 | 0.13 | 0.44 | 29.62 | 29.76 | 29.59 | 675762 |
| 1707435000 | 29.62 | 0.03 | 0.10 | 29.62 | 29.6399 | 29.56 | 442754 |
| 1707348600 | 29.59 | 0.26 | 0.89 | 29.49 | 29.615 | 29.42 | 1562242 |
| 1707262200 | 29.33 | 0.09 | 0.31 | 29.32 | 29.384 | 29.2399 | 546983 |
| 1707175800 | 29.24 | -0.13 | -0.44 | 29.3 | 29.3299 | 29.1452 | 466008 |
| 1706916600 | 29.37 | 0.29 | 1.00 | 29.11 | 29.4458 | 29.11 | 629541 |
| 1706830200 | 29.08 | 0.36 | 1.25 | 28.82 | 29.08 | 28.78 | 423908 |
| 1706743800 | 28.72 | -0.41 | -1.41 | 29 | 29.0767 | 28.7 | 456792 |
| 1706657400 | 29.13 | -0.01 | -0.03 | 29.12 | 29.17 | 29.08 | 522298 |
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
