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 | 0.6658 | 2.23572867696 | 29.78 | 30.4199 | 29.74 | 7231 | 30.16291989 | SP |
| 4 | -0.5039 | -1.62812563611 | 30.9497 | 31.08 | 29.74 | 5520 | 30.54979978 | SP |
| 12 | -0.2542 | -0.828013029316 | 30.7 | 31.11 | 29.74 | 3329 | 30.67373463 | SP |
| 26 | 3.3091 | 12.1941872077 | 27.1367 | 31.11 | 27.1367 | 3666 | 30.48444724 | SP |
| 52 | 3.7115 | 13.8829144582 | 26.7343 | 31.11 | 26.2116 | 3349 | 29.23658176 | SP |
| 156 | 4.0058 | 15.1505295008 | 26.44 | 31.11 | 22.45 | 5040 | 27.89484829 | SP |
| 260 | 4.8758 | 19.0684395776 | 25.57 | 31.11 | 22.45 | 5169 | 27.8075142 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 30.3762 | 0.31 | 1.02 | 30.0708 | 30.4199 | 30.0708 | 2308 |
| 1714084200 | 30.0708 | -0.15 | -0.51 | 30.2235 | 30.2235 | 29.8076 | 4865 |
| 1713997800 | 30.2235 | 0.04 | 0.14 | 30.1825 | 30.31 | 30.11 | 1686 |
| 1713911400 | 30.1825 | 0.36 | 1.21 | 29.8231 | 30.2499 | 29.8231 | 25403 |
| 1713825000 | 29.8231 | 0.27 | 0.90 | 29.78 | 30.02 | 29.74 | 1894 |
| 1713565800 | 29.556 | -0.25 | -0.83 | 29.803 | 29.803 | 29.556 | 0 |
| 1713479400 | 29.803 | -0.09 | -0.32 | 29.8974 | 29.8974 | 29.803 | 0 |
| 1713393000 | 29.8974 | -0.13 | -0.44 | 30.0307 | 30.0307 | 29.8974 | 170 |
| 1713306600 | 30.0307 | -0.03 | -0.10 | 30.0618 | 30.0618 | 29.97 | 2280 |
| 1713220200 | 30.0618 | -0.3 | -0.99 | 30.3624 | 30.449 | 30.03 | 554 |
| 1712961000 | 30.3624 | -0.38 | -1.24 | 30.7436 | 30.7436 | 30.34 | 992 |
| 1712874600 | 30.7436 | 0.16 | 0.53 | 30.58 | 30.7436 | 30.58 | 75 |
| 1712788200 | 30.58 | -0.19 | -0.63 | 30.7733 | 30.7733 | 30.49 | 2419 |
| 1712701800 | 30.7733 | 0.02 | 0.07 | 30.7513 | 30.7733 | 30.6919 | 366 |
| 1712615400 | 30.7513 | 0 | 0.00 | 30.7501 | 30.81 | 30.7362 | 1496 |
| 1712356200 | 30.7501 | 0.27 | 0.88 | 30.483 | 30.7501 | 30.483 | 4 |
| 1712269800 | 30.483 | -0.29 | -0.95 | 30.7768 | 30.7768 | 30.483 | 23 |
| 1712183400 | 30.7768 | 0.02 | 0.07 | 30.7551 | 30.87 | 30.7551 | 4235 |
| 1712097000 | 30.7551 | -0.19 | -0.61 | 30.79 | 30.8 | 30.67 | 29828 |
| 1712010600 | 30.944 | -0.01 | -0.02 | 30.9497 | 31.08 | 30.85 | 20760 |
| 1711665000 | 30.9497 | -0.01 | -0.02 | 30.955 | 30.9622 | 30.9497 | 551 |
| 1711578600 | 30.955 | 0.01 | 0.03 | 30.9449 | 31.0099 | 30.9001 | 33602 |
| 1711492200 | 30.9449 | 0 | 0.00 | 30.9448 | 30.95 | 30.9448 | 201 |
| 1711405800 | 30.9448 | 0 | 0.01 | 31.11 | 31.11 | 30.9448 | 84 |
| 1711146600 | 30.9402 | 0.02 | 0.05 | 30.9251 | 30.9402 | 30.9251 | 0 |
| 1711060200 | 30.9251 | 0 | 0.02 | 30.9201 | 30.9251 | 30.9201 | 0 |
| 1710973800 | 30.9201 | 0.01 | 0.02 | 30.9149 | 30.97 | 30.9149 | 1598 |
| 1710887400 | 30.9149 | 0 | 0.00 | 30.9148 | 30.9149 | 30.9148 | 5 |
| 1710801000 | 30.9148 | 0.01 | 0.03 | 30.97 | 30.97 | 30.9148 | 1062 |
| 1710541800 | 30.9049 | 0.02 | 0.05 | 30.8898 | 30.9049 | 30.8898 | 0 |
| 1710455400 | 30.8898 | 0.01 | 0.02 | 30.8848 | 30.8898 | 30.8848 | 0 |
| 1710369000 | 30.8848 | -0 | -0.00 | 30.8852 | 30.8852 | 30.8848 | 0 |
| 1710282600 | 30.8852 | 0.02 | 0.05 | 30.8 | 30.8852 | 30.8 | 105 |
| 1710196200 | 30.8699 | 0.01 | 0.02 | 30.81 | 30.8699 | 30.81 | 2272 |
| 1709940600 | 30.8648 | 0.01 | 0.03 | 30.8549 | 30.91 | 30.8549 | 2247 |
| 1709854200 | 30.8549 | 0.01 | 0.03 | 30.8449 | 30.87 | 30.8449 | 50 |
| 1709767800 | 30.8449 | 0.01 | 0.03 | 30.8348 | 30.8449 | 30.8348 | 13 |
| 1709681400 | 30.8348 | -0 | -0.01 | 30.8394 | 30.855 | 30.8348 | 1584 |
| 1709595000 | 30.8394 | 0.01 | 0.02 | 30.8329 | 30.86 | 30.8329 | 1618 |
| 1709335800 | 30.8329 | 0.02 | 0.06 | 30.815 | 30.8329 | 30.815 | 14 |
| 1709249400 | 30.815 | 0.01 | 0.03 | 30.8049 | 30.815 | 30.7601 | 518 |
| 1709163000 | 30.8049 | 0 | 0.00 | 30.8049 | 30.805 | 30.8049 | 247 |
| 1709076600 | 30.8049 | 0.02 | 0.08 | 30.7809 | 30.8049 | 30.7809 | 0 |
| 1708990200 | 30.7809 | -0.01 | -0.03 | 30.79 | 30.79 | 30.7809 | 0 |
| 1708731000 | 30.79 | 0.02 | 0.07 | 30.7699 | 30.79 | 30.73 | 551 |
| 1708644600 | 30.7699 | 0.02 | 0.08 | 30.7449 | 30.7699 | 30.7449 | 8 |
| 1708558200 | 30.7449 | 0.01 | 0.03 | 30.735 | 30.7449 | 30.735 | 0 |
| 1708471800 | 30.735 | 0.01 | 0.02 | 30.8 | 30.8 | 30.68 | 568 |
| 1708126200 | 30.7299 | 0.01 | 0.03 | 30.72 | 30.7299 | 30.7 | 1607 |
| 1708039800 | 30.72 | 0.02 | 0.05 | 30.7044 | 30.72 | 30.7044 | 83 |
| 1707953400 | 30.7044 | 0.04 | 0.13 | 30.6649 | 30.7044 | 30.6501 | 9365 |
| 1707867000 | 30.6649 | -0.04 | -0.11 | 30.7001 | 30.7001 | 30.65 | 345 |
| 1707780600 | 30.7001 | 0.03 | 0.10 | 30.67 | 30.7001 | 30.67 | 442 |
| 1707521400 | 30.67 | 0.02 | 0.07 | 30.65 | 30.67 | 30.65 | 288 |
| 1707435000 | 30.65 | 0 | 0.00 | 30.65 | 30.68 | 30.65 | 552 |
| 1707348600 | 30.65 | -0.01 | -0.03 | 30.6607 | 30.6607 | 30.65 | 221 |
| 1707262200 | 30.6607 | 0.04 | 0.13 | 30.62 | 30.6607 | 30.62 | 189 |
| 1707175800 | 30.62 | 0.01 | 0.03 | 30.7 | 30.7 | 30.62 | 456 |
| 1706916600 | 30.61 | 0.04 | 0.12 | 30.5741 | 30.62 | 30.5741 | 132445 |
| 1706830200 | 30.5741 | 0.01 | 0.03 | 30.59 | 30.59 | 30.5741 | 108 |
| 1706743800 | 30.5651 | -0.05 | -0.15 | 30.6105 | 30.64 | 30.54 | 7571 |
| 1706657400 | 30.6105 | 0.01 | 0.02 | 30.6051 | 30.6105 | 30.57 | 1338 |
| 1706571000 | 30.6051 | 0.02 | 0.07 | 30.585 | 30.6051 | 30.585 | 38 |
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
