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 | 0.3703 | 1.22050098879 | 30.34 | 30.86 | 30.34 | 17767 | 30.68691834 | SP |
| 4 | 1.1541 | 3.90476448258 | 29.5562 | 30.86 | 29.549 | 18979 | 30.04656365 | SP |
| 12 | 1.5803 | 5.42499141778 | 29.13 | 30.96 | 29.1 | 14713 | 29.62678456 | SP |
| 26 | 3.8003 | 14.1222593831 | 26.91 | 30.96 | 26.91 | 18242 | 28.6054108 | SP |
| 52 | 5.5603 | 22.1085487078 | 25.15 | 30.96 | 24.7415 | 12687 | 27.77987832 | SP |
| 156 | 5.5903 | 22.2543789809 | 25.12 | 30.96 | 24.53 | 16905 | 26.9595518 | SP |
| 260 | 5.5903 | 22.2543789809 | 25.12 | 30.96 | 24.53 | 16905 | 26.9595518 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244200 | 30.7103 | 0.02 | 0.05 | 30.86 | 30.86 | 30.7015 | 23852 |
| 1715985000 | 30.6952 | 0.02 | 0.08 | 30.73 | 30.73 | 30.665 | 4617 |
| 1715898600 | 30.6711 | -0.02 | -0.05 | 30.705 | 30.76 | 30.6711 | 9423 |
| 1715812200 | 30.6878 | 0.22 | 0.71 | 30.6 | 30.7 | 30.56 | 48683 |
| 1715725800 | 30.47 | 0.09 | 0.28 | 30.34 | 30.47 | 30.34 | 2258 |
| 1715639400 | 30.3837 | 0 | 0.01 | 30.45 | 30.45 | 30.3476 | 4076 |
| 1715380200 | 30.3802 | 0.05 | 0.16 | 30.43 | 30.45 | 30.31 | 7301 |
| 1715293800 | 30.3309 | 0.1 | 0.32 | 30.3 | 30.35 | 30.225 | 19984 |
| 1715207400 | 30.235 | -0.01 | -0.04 | 30.22 | 30.26 | 30.2 | 9911 |
| 1715121000 | 30.2474 | 0.02 | 0.06 | 30.26 | 30.28 | 30.23 | 9925 |
| 1715034600 | 30.2294 | 0.22 | 0.73 | 30.15 | 30.2294 | 30.08 | 33390 |
| 1714775400 | 30.0097 | 0.28 | 0.96 | 29.96 | 30.1 | 29.925 | 24674 |
| 1714689000 | 29.7249 | 0.12 | 0.39 | 29.81 | 29.81 | 29.62 | 30793 |
| 1714602600 | 29.6092 | -0.05 | -0.15 | 29.71 | 29.89 | 29.549 | 126030 |
| 1714516200 | 29.6548 | 0.01 | 0.02 | 29.71 | 29.71 | 29.62 | 14200 |
| 1714429800 | 29.6495 | 0.01 | 0.03 | 29.6627 | 29.6627 | 29.645 | 1800 |
| 1714170600 | 29.6399 | 0.08 | 0.28 | 29.6 | 29.68 | 29.59 | 902 |
| 1714084200 | 29.5557 | -0.04 | -0.13 | 29.55 | 29.5557 | 29.55 | 5876 |
| 1713997800 | 29.5948 | 0.01 | 0.05 | 29.5948 | 29.5948 | 29.5948 | 31 |
| 1713911400 | 29.5799 | 0.12 | 0.41 | 29.5562 | 29.5799 | 29.5562 | 1852 |
| 1713825000 | 29.46 | 0.18 | 0.60 | 29.36 | 29.46 | 29.36 | 76 |
| 1713565800 | 29.2848 | -0.09 | -0.31 | 29.33 | 29.33 | 29.2848 | 250 |
| 1713479400 | 29.3749 | -0.02 | -0.07 | 29.43 | 29.44 | 29.3749 | 907 |
| 1713393000 | 29.3969 | -0.02 | -0.06 | 29.38 | 29.4 | 29.38 | 800 |
| 1713306600 | 29.4158 | 0.03 | 0.09 | 29.399 | 29.4158 | 29.38 | 593 |
| 1713220200 | 29.3896 | -0.07 | -0.22 | 29.535 | 29.535 | 29.3896 | 257 |
| 1712961000 | 29.4547 | -0.05 | -0.17 | 29.4547 | 29.4547 | 29.4547 | 5 |
| 1712874600 | 29.505 | 0.02 | 0.05 | 29.505 | 29.505 | 29.505 | 0 |
| 1712788200 | 29.4897 | -0.01 | -0.05 | 29.48 | 29.4897 | 29.48 | 301 |
| 1712701800 | 29.5039 | -0.01 | -0.02 | 29.4819 | 29.5039 | 29.4819 | 160 |
| 1712615400 | 29.509 | 0.02 | 0.08 | 29.509 | 29.509 | 29.509 | 0 |
| 1712356200 | 29.4846 | 0.05 | 0.19 | 29.4846 | 29.4846 | 29.4846 | 0 |
| 1712269800 | 29.4297 | -0.05 | -0.18 | 29.4297 | 29.4297 | 29.4297 | 10 |
| 1712183400 | 29.4831 | 0.01 | 0.05 | 29.4831 | 29.4831 | 29.4831 | 69 |
| 1712097000 | 29.4697 | -0.03 | -0.10 | 29.4697 | 29.4697 | 29.4697 | 9 |
| 1712010600 | 29.5 | 0.01 | 0.02 | 30.96 | 30.96 | 29.44 | 956 |
| 1711665000 | 29.4947 | 0.02 | 0.08 | 29.45 | 29.4947 | 29.45 | 1345 |
| 1711578600 | 29.4698 | 0.02 | 0.05 | 29.4698 | 29.4698 | 29.4698 | 0 |
| 1711492200 | 29.4548 | 0.03 | 0.11 | 29.425 | 29.4548 | 29.42 | 434 |
| 1711405800 | 29.4219 | -0.03 | -0.09 | 29.42 | 29.4219 | 29.415 | 6949 |
| 1711146600 | 29.4497 | 0.01 | 0.03 | 29.4497 | 29.4497 | 29.4497 | 1 |
| 1711060200 | 29.4397 | 0.03 | 0.12 | 29.4 | 29.4397 | 29.4 | 600 |
| 1710973800 | 29.4051 | 0.04 | 0.14 | 29.4051 | 29.4051 | 29.4051 | 60 |
| 1710887400 | 29.3648 | 0.04 | 0.12 | 29.3648 | 29.3648 | 29.3648 | 0 |
| 1710801000 | 29.3297 | 0.06 | 0.20 | 29.3 | 29.3297 | 29.29 | 1336 |
| 1710541800 | 29.2698 | -0.03 | -0.10 | 29.23 | 29.2698 | 29.22 | 10122 |
| 1710455400 | 29.2998 | -0.03 | -0.10 | 29.28 | 29.2998 | 29.19 | 1805 |
| 1710369000 | 29.3297 | 0.02 | 0.07 | 29.29 | 29.3297 | 29.29 | 3292 |
| 1710282600 | 29.3099 | 0.1 | 0.34 | 29.28 | 29.3099 | 29.28 | 323 |
| 1710196200 | 29.2101 | -0.02 | -0.07 | 29.27 | 29.27 | 29.2101 | 211 |
| 1709940600 | 29.2298 | -0.01 | -0.02 | 29.27 | 29.27 | 29.2 | 49969 |
| 1709854200 | 29.2358 | 0.04 | 0.12 | 29.22 | 29.2999 | 29.21 | 323468 |
| 1709767800 | 29.1997 | 0.05 | 0.15 | 29.2 | 29.2 | 29.15 | 2243 |
| 1709681400 | 29.1547 | -0.05 | -0.18 | 29.175 | 29.175 | 29.1 | 1019 |
| 1709595000 | 29.2077 | -0.02 | -0.06 | 29.2515 | 29.2515 | 29.2 | 4267 |
| 1709335800 | 29.2248 | 0.06 | 0.21 | 29.26 | 29.26 | 29.215 | 1308 |
| 1709249400 | 29.1649 | 0.03 | 0.12 | 29.12 | 29.1649 | 29.12 | 1475 |
| 1709163000 | 29.1308 | -0.02 | -0.07 | 29.1308 | 29.1308 | 29.1308 | 9 |
| 1709076600 | 29.1499 | 0.02 | 0.07 | 29.13 | 29.1499 | 29.13 | 270 |
| 1708990200 | 29.1298 | -0.01 | -0.03 | 29.1381 | 29.1381 | 29.1298 | 371 |
| 1708731000 | 29.1398 | 0.03 | 0.12 | 29.1398 | 29.1398 | 29.1398 | 0 |
| 1708644600 | 29.1049 | 0.21 | 0.73 | 29.06 | 29.1049 | 29.05 | 15854 |
| 1708558200 | 28.8948 | 0.06 | 0.21 | 28.81 | 28.8948 | 28.81 | 1096 |
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
