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 | 0.12 | 0.395908940944 | 30.31 | 30.52 | 30.15 | 16342 | 30.37631067 | SP |
| 4 | 0.74 | 2.4924216908 | 29.69 | 30.52 | 29.5 | 21094 | 29.98473714 | SP |
| 12 | 1.26 | 4.31950634213 | 29.17 | 30.52 | 29 | 23931 | 29.60103246 | SP |
| 26 | -0.87 | -2.77955271565 | 31.3 | 31.365 | 28.3 | 33623 | 29.71270526 | SP |
| 52 | 2.52 | 9.02902185597 | 27.91 | 31.51 | 27.43 | 44888 | 29.65947902 | SP |
| 156 | 5.43 | 21.72 | 25 | 31.51 | 23.81 | 115775 | 27.07319435 | SP |
| 260 | 2.36 | 8.4075525472 | 28.07 | 31.51 | 23.01 | 77670 | 26.81503464 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 30.43 | 0.15 | 0.50 | 30.4 | 30.445 | 30.331 | 44065 |
| 1714429800 | 30.28 | -0.11 | -0.37 | 30.3 | 30.3324 | 30.27 | 16688 |
| 1714170600 | 30.3923 | -0.09 | -0.29 | 30.3702 | 30.4 | 30.34 | 20926 |
| 1714084200 | 30.48 | 0.16 | 0.54 | 30.5 | 30.52 | 30.44 | 29189 |
| 1713997800 | 30.315 | 0.1 | 0.31 | 30.3 | 30.37 | 30.3 | 6065 |
| 1713911400 | 30.22 | -0.04 | -0.13 | 30.31 | 30.32 | 30.15 | 8842 |
| 1713825000 | 30.2605 | 0 | 0.00 | 30.32 | 30.32 | 30.2498 | 4403 |
| 1713565800 | 30.26 | -0.03 | -0.10 | 30.2 | 30.2724 | 30.2 | 20731 |
| 1713479400 | 30.29 | 0.12 | 0.40 | 30.27 | 30.325 | 30.255 | 15789 |
| 1713393000 | 30.17 | -0.18 | -0.59 | 30.24 | 30.28 | 30.1476 | 22473 |
| 1713306600 | 30.35 | 0.11 | 0.36 | 30.37 | 30.4024 | 30.2976 | 15631 |
| 1713220200 | 30.2398 | 0.21 | 0.70 | 30.23 | 30.33 | 30.23 | 11977 |
| 1712961000 | 30.03 | -0.11 | -0.36 | 29.99 | 30.03 | 29.945 | 37675 |
| 1712874600 | 30.14 | 0.05 | 0.17 | 30.04 | 30.35 | 30.04 | 15663 |
| 1712788200 | 30.09 | 0.41 | 1.38 | 29.95 | 30.125 | 29.95 | 20335 |
| 1712701800 | 29.68 | -0.12 | -0.40 | 29.71 | 29.71 | 29.6576 | 9084 |
| 1712615400 | 29.8 | 0.09 | 0.30 | 29.8 | 29.81 | 29.7624 | 35805 |
| 1712356200 | 29.71 | 0.21 | 0.71 | 29.68 | 29.71 | 29.637 | 8600 |
| 1712269800 | 29.5005 | -0.09 | -0.31 | 29.54 | 29.625 | 29.5 | 47956 |
| 1712183400 | 29.5926 | -0.03 | -0.09 | 29.74 | 29.779 | 29.59 | 35245 |
| 1712097000 | 29.62 | 0.06 | 0.20 | 29.69 | 29.7 | 29.6 | 38803 |
| 1712010600 | 29.56 | 0.31 | 1.06 | 29.4 | 29.58 | 29.4 | 51809 |
| 1711665000 | 29.2509 | 0.05 | 0.17 | 29.3 | 29.3 | 29.22 | 5408 |
| 1711578600 | 29.2 | -0.12 | -0.41 | 29.3 | 29.33 | 29.2 | 66898 |
| 1711492200 | 29.32 | -0.04 | -0.14 | 29.38 | 29.4176 | 29.32 | 5809 |
| 1711405800 | 29.36 | 0.09 | 0.31 | 29.31 | 29.37 | 29.31 | 6105 |
| 1711146600 | 29.27 | -0.13 | -0.45 | 29.26 | 29.29 | 29.25 | 5131 |
| 1711060200 | 29.4011 | 0 | 0.00 | 29.34 | 29.43 | 29.34 | 23223 |
| 1710973800 | 29.4 | -0.26 | -0.88 | 29.45 | 29.49 | 29.3 | 16965 |
| 1710887400 | 29.66 | -0.08 | -0.27 | 29.7 | 29.7 | 29.64 | 34989 |
| 1710801000 | 29.74 | 0.05 | 0.17 | 29.72 | 29.7699 | 29.71 | 36180 |
| 1710541800 | 29.69 | 0.04 | 0.15 | 29.69 | 30 | 29.67 | 51238 |
| 1710455400 | 29.6453 | 0.24 | 0.80 | 29.53 | 29.66 | 29.53 | 17428 |
| 1710369000 | 29.41 | 0.06 | 0.20 | 29.38 | 29.425 | 29.375 | 11601 |
| 1710282600 | 29.35 | 0.14 | 0.48 | 29.31 | 29.3623 | 29.31 | 8793 |
| 1710196200 | 29.211 | 0.05 | 0.16 | 29.17 | 29.23 | 29.17 | 35414 |
| 1709940600 | 29.165 | -0.02 | -0.05 | 29.15 | 29.17 | 29.14 | 17271 |
| 1709854200 | 29.18 | -0.03 | -0.09 | 29.16 | 29.24 | 29.16 | 58111 |
| 1709767800 | 29.205 | -0.08 | -0.26 | 29.21 | 29.23 | 29.12 | 5090 |
| 1709681400 | 29.28 | -0.18 | -0.59 | 29.3 | 29.3101 | 29.25 | 7138 |
| 1709595000 | 29.455 | 0.08 | 0.29 | 29.48 | 29.48 | 29.42 | 14984 |
| 1709335800 | 29.37 | -0.12 | -0.41 | 29.53 | 29.605 | 29.36 | 31265 |
| 1709249400 | 29.49 | -0.06 | -0.19 | 29.53 | 29.53 | 29.44 | 46867 |
| 1709163000 | 29.545 | -0.11 | -0.35 | 29.61 | 29.61 | 29.545 | 1906 |
| 1709076600 | 29.65 | 0.06 | 0.20 | 29.61 | 29.66 | 29.58 | 14569 |
| 1708990200 | 29.59 | 0.08 | 0.27 | 29.56 | 29.64 | 29.47 | 86626 |
| 1708731000 | 29.51 | -0.13 | -0.44 | 29.63 | 29.63 | 29.495 | 6050 |
| 1708644600 | 29.6409 | 0.02 | 0.07 | 29.64 | 29.68 | 29.585 | 39307 |
| 1708558200 | 29.62 | 0.1 | 0.33 | 29.52 | 29.64 | 29.505 | 14704 |
| 1708471800 | 29.5237 | -0.05 | -0.16 | 29.52 | 29.525 | 29.465 | 3411 |
| 1708126200 | 29.57 | 0.14 | 0.48 | 29.6 | 29.61 | 29.56 | 33484 |
| 1708039800 | 29.43 | -0.06 | -0.20 | 29.37 | 29.46 | 29.3501 | 37235 |
| 1707953400 | 29.49 | -0.1 | -0.34 | 29.55 | 29.5501 | 29.44 | 11102 |
| 1707867000 | 29.59 | 0.33 | 1.13 | 29.49 | 29.6 | 29.49 | 30640 |
| 1707780600 | 29.26 | -0.02 | -0.05 | 29.25 | 29.31 | 29.25 | 25440 |
| 1707521400 | 29.275 | 0.05 | 0.19 | 29.31 | 29.31 | 29.27 | 22393 |
| 1707435000 | 29.22 | 0.12 | 0.41 | 29.2 | 29.23 | 29.19 | 43945 |
| 1707348600 | 29.1 | 0.05 | 0.17 | 29.12 | 29.12 | 29 | 5578 |
| 1707262200 | 29.05 | -0.15 | -0.51 | 29.17 | 29.17 | 29.025 | 31989 |
| 1707175800 | 29.2 | 0.29 | 1.00 | 29.13 | 29.22 | 29.1 | 42588 |
| 1706916600 | 28.91 | 0.37 | 1.30 | 28.85 | 28.95 | 28.85 | 8782 |
| 1706830200 | 28.54 | -0.17 | -0.59 | 28.6 | 28.6 | 28.455 | 22347 |
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
