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 | 0.3986 | 1.31032215648 | 30.42 | 30.85 | 30.3583 | 7263 | 30.48669034 | SP |
| 4 | -0.0414 | -0.134154244977 | 30.86 | 31.04 | 29.95 | 4845 | 30.44752389 | SP |
| 12 | 0.1986 | 0.648595689092 | 30.62 | 31.25 | 29.95 | 7365 | 30.80472225 | SP |
| 26 | 1.7186 | 5.9058419244 | 29.1 | 31.39 | 28.6261 | 10029 | 30.51636097 | SP |
| 52 | 0.4486 | 1.47711557458 | 30.37 | 31.39 | 27.776 | 7228 | 30.28013681 | SP |
| 156 | -4.6714 | -13.1625810087 | 35.49 | 36.44 | 27.76 | 14216 | 32.45493098 | SP |
| 260 | -2.1614 | -6.55366889024 | 32.98 | 36.44 | 24.8188 | 20223 | 32.2672222 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 30.8186 | 0.19 | 0.61 | 30.85 | 30.88 | 30.745 | 4000 |
| 1714689000 | 30.6312 | 0.18 | 0.58 | 30.58 | 30.6536 | 30.5204 | 2818 |
| 1714602600 | 30.4546 | 0.1 | 0.32 | 30.42 | 30.4546 | 30.37 | 17865 |
| 1714516200 | 30.3583 | -0.22 | -0.73 | 30.53 | 30.53 | 30.3583 | 4457 |
| 1714429800 | 30.5809 | 0.13 | 0.44 | 30.56 | 30.5809 | 30.52 | 8826 |
| 1714170600 | 30.447 | 0.04 | 0.15 | 30.42 | 30.4881 | 30.42 | 2348 |
| 1714084200 | 30.4021 | -0.11 | -0.36 | 30.4 | 30.4021 | 30.35 | 2425 |
| 1713997800 | 30.5124 | -0.01 | -0.05 | 30.5 | 30.52 | 30.43 | 7242 |
| 1713911400 | 30.5264 | 0.15 | 0.49 | 30.42 | 30.56 | 30.42 | 998 |
| 1713825000 | 30.3762 | 0.13 | 0.44 | 30.23 | 30.42 | 30.23 | 5319 |
| 1713565800 | 30.2441 | 0.13 | 0.44 | 30.2 | 30.2441 | 30.2 | 2048 |
| 1713479400 | 30.1116 | 0.01 | 0.02 | 30.15 | 30.15 | 30.07 | 3092 |
| 1713393000 | 30.1049 | 0.1 | 0.34 | 30.07 | 30.15 | 30.07 | 2682 |
| 1713306600 | 30.0025 | -0.14 | -0.46 | 30.14 | 30.14 | 29.95 | 7806 |
| 1713220200 | 30.14 | -0.25 | -0.83 | 30.4 | 30.4 | 30.1 | 5890 |
| 1712961000 | 30.3934 | -0.15 | -0.50 | 30.47 | 30.47 | 30.39 | 3304 |
| 1712874600 | 30.5446 | -0.06 | -0.18 | 30.58 | 30.585 | 30.46 | 1892 |
| 1712788200 | 30.5999 | -0.43 | -1.39 | 30.83 | 30.83 | 30.53 | 6441 |
| 1712701800 | 31.0307 | 0.12 | 0.39 | 31.04 | 31.04 | 30.97 | 1917 |
| 1712615400 | 30.9092 | 0.05 | 0.15 | 30.82 | 30.92 | 30.82 | 2665 |
| 1712356200 | 30.8619 | -0.03 | -0.09 | 30.86 | 30.88 | 30.82 | 6862 |
| 1712269800 | 30.889 | -0.06 | -0.20 | 31.02 | 31.06 | 30.87 | 17462 |
| 1712183400 | 30.95 | 0.04 | 0.14 | 30.85 | 30.95 | 30.85 | 9151 |
| 1712097000 | 30.9057 | -0.11 | -0.34 | 30.88 | 30.91 | 30.85 | 14500 |
| 1712010600 | 31.0123 | -0.2 | -0.64 | 31.22 | 31.22 | 30.99 | 6409 |
| 1711665000 | 31.212 | 0.06 | 0.20 | 31.23 | 31.23 | 31.2 | 5814 |
| 1711578600 | 31.15 | 0.26 | 0.84 | 31 | 31.15 | 31 | 1637 |
| 1711492200 | 30.89 | -0.06 | -0.19 | 31 | 31 | 30.89 | 463 |
| 1711405800 | 30.9488 | -0.03 | -0.09 | 30.96 | 30.98 | 30.9488 | 2672 |
| 1711146600 | 30.9775 | -0.03 | -0.11 | 31.1 | 31.1 | 30.9775 | 3333 |
| 1711060200 | 31.0117 | 0.08 | 0.27 | 30.98 | 31.04 | 30.98 | 3707 |
| 1710973800 | 30.9293 | 0.15 | 0.48 | 30.82 | 30.93 | 30.78 | 8626 |
| 1710887400 | 30.7808 | -0.16 | -0.51 | 30.69 | 30.7808 | 30.69 | 4826 |
| 1710801000 | 30.9397 | -0.01 | -0.03 | 31.04 | 31.04 | 30.9397 | 6975 |
| 1710541800 | 30.9498 | -0.02 | -0.07 | 30.97 | 30.99 | 30.93 | 10148 |
| 1710455400 | 30.9716 | -0.22 | -0.70 | 31.11 | 31.11 | 30.9299 | 8618 |
| 1710369000 | 31.19 | -0 | -0.00 | 31.24 | 31.25 | 31.17 | 7323 |
| 1710282600 | 31.191 | -0.01 | -0.05 | 31.25 | 31.25 | 31.1 | 19225 |
| 1710196200 | 31.2053 | 0.02 | 0.08 | 31.15 | 31.21 | 31.15 | 2189 |
| 1709940600 | 31.181 | 0.03 | 0.10 | 31.17 | 31.2268 | 31.17 | 5190 |
| 1709854200 | 31.151 | 0.08 | 0.27 | 31.16 | 31.18 | 31.12 | 47818 |
| 1709767800 | 31.0661 | 0.12 | 0.39 | 31.06 | 31.105 | 31.03 | 10609 |
| 1709681400 | 30.9467 | 0.04 | 0.14 | 30.93 | 30.99 | 30.93 | 15331 |
| 1709595000 | 30.9043 | 0 | 0.02 | 30.81 | 30.93 | 30.81 | 2674 |
| 1709335800 | 30.8996 | 0.08 | 0.26 | 30.85 | 30.8996 | 30.84 | 2223 |
| 1709249400 | 30.8182 | 0.11 | 0.35 | 30.74 | 30.8301 | 30.74 | 5153 |
| 1709163000 | 30.71 | 0.03 | 0.11 | 30.61 | 30.71 | 30.61 | 19819 |
| 1709076600 | 30.6771 | 0.03 | 0.09 | 30.72 | 30.72 | 30.65 | 2243 |
| 1708990200 | 30.65 | -0.13 | -0.42 | 30.82 | 30.82 | 30.63 | 19047 |
| 1708731000 | 30.7797 | 0.1 | 0.32 | 30.75 | 30.81 | 30.75 | 23157 |
| 1708644600 | 30.68 | 0.08 | 0.25 | 30.7 | 30.7 | 30.65 | 6056 |
| 1708558200 | 30.6041 | 0.01 | 0.02 | 30.65 | 30.65 | 30.57 | 2363 |
| 1708471800 | 30.5965 | 0.03 | 0.09 | 30.63 | 30.63 | 30.59 | 1761 |
| 1708126200 | 30.57 | -0.09 | -0.29 | 30.49 | 30.63 | 30.49 | 3114 |
| 1708039800 | 30.6594 | 0.24 | 0.80 | 30.48 | 30.6645 | 30.48 | 15782 |
| 1707953400 | 30.4151 | 0.14 | 0.45 | 30.34 | 30.42 | 30.34 | 2746 |
| 1707867000 | 30.28 | -0.39 | -1.28 | 30.47 | 30.47 | 30.254 | 6245 |
| 1707780600 | 30.6711 | 0.09 | 0.28 | 30.57 | 30.71 | 30.57 | 3610 |
| 1707521400 | 30.5857 | 0.01 | 0.03 | 30.62 | 30.62 | 30.53 | 2229 |
| 1707435000 | 30.578 | -0.05 | -0.16 | 30.63 | 30.63 | 30.53 | 3600 |
| 1707348600 | 30.6258 | -0.04 | -0.14 | 30.71 | 30.71 | 30.61 | 11108 |
| 1707262200 | 30.6696 | 0.16 | 0.51 | 30.57 | 30.67 | 30.55 | 7808 |
| 1707175800 | 30.5135 | -0.28 | -0.90 | 30.65 | 30.65 | 30.47 | 8997 |
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
