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 | 0.19 | 0.629139072848 | 30.2 | 30.57 | 30.0701 | 27940 | 30.34485358 | CS |
| 4 | 0.92 | 3.12181879878 | 29.47 | 30.57 | 29.2 | 33638 | 29.77281572 | CS |
| 12 | 1.09 | 3.72013651877 | 29.3 | 30.95 | 29.12 | 36616 | 29.93796539 | CS |
| 26 | 3.45 | 12.8062360802 | 26.94 | 30.95 | 26.94 | 42286 | 29.05947053 | CS |
| 52 | 4.4 | 16.9295883032 | 25.99 | 30.95 | 25.16 | 43444 | 27.96888174 | CS |
| 156 | -2.93 | -8.79351740696 | 33.32 | 35.91 | 25.16 | 48826 | 29.06147551 | CS |
| 260 | 3.99 | 15.1136363636 | 26.4 | 35.91 | 16.94 | 53524 | 27.76432639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 30.37 | -0.08 | -0.26 | 30.52 | 30.57 | 30.3 | 31210 |
| 1715380800 | 30.45 | 0.1 | 0.33 | 30.49 | 30.54 | 30.33 | 21319 |
| 1715294400 | 30.35 | 0.1 | 0.33 | 30.2 | 30.537 | 30.2 | 45761 |
| 1715208000 | 30.25 | -0.03 | -0.10 | 30.26 | 30.305 | 30.0701 | 19214 |
| 1715121600 | 30.28 | 0.15 | 0.50 | 30.2 | 30.35 | 30.2 | 22195 |
| 1715035200 | 30.13 | 0.21 | 0.70 | 30.05 | 30.2077 | 30.0101 | 33521 |
| 1714776000 | 29.92 | 0.27 | 0.91 | 29.75 | 30.0319 | 29.75 | 62202 |
| 1714689600 | 29.65 | 0.13 | 0.44 | 29.71 | 29.79 | 29.5201 | 29839 |
| 1714603200 | 29.52 | -0.07 | -0.24 | 29.47 | 29.83 | 29.47 | 43061 |
| 1714516800 | 29.59 | -0.2 | -0.67 | 29.84 | 29.87 | 29.575 | 27513 |
| 1714430400 | 29.79 | 0.06 | 0.20 | 29.86 | 29.8999 | 29.76 | 30151 |
| 1714171200 | 29.73 | 0.27 | 0.92 | 29.49 | 29.825 | 29.41 | 24673 |
| 1714084800 | 29.46 | -0.3 | -1.01 | 29.48 | 29.59 | 29.36 | 35283 |
| 1713998400 | 29.76 | -0.2 | -0.67 | 29.97 | 29.97 | 29.74 | 45863 |
| 1713912000 | 29.96 | 0.39 | 1.32 | 29.81 | 29.98 | 29.6751 | 23709 |
| 1713825600 | 29.57 | 0.3 | 1.02 | 29.41 | 29.6805 | 29.26 | 29168 |
| 1713566400 | 29.27 | -0.05 | -0.17 | 29.31 | 29.52 | 29.25 | 38379 |
| 1713480000 | 29.32 | 0.08 | 0.27 | 29.29 | 29.52 | 29.23 | 23551 |
| 1713393600 | 29.24 | -0.25 | -0.85 | 29.49 | 29.925 | 29.2 | 53911 |
| 1713307200 | 29.49 | 0.02 | 0.07 | 29.41 | 29.55 | 29.37 | 28173 |
| 1713220800 | 29.47 | -0.21 | -0.71 | 29.76 | 29.995 | 29.42 | 32997 |
| 1712961600 | 29.68 | -0.54 | -1.79 | 29.97 | 30.16 | 29.56 | 59608 |
| 1712875200 | 30.22 | 0.12 | 0.40 | 30.11 | 30.3099 | 29.99 | 32665 |
| 1712788800 | 30.1 | -0.37 | -1.21 | 30.19 | 30.3008 | 30.08 | 29614 |
| 1712702400 | 30.47 | 0.09 | 0.30 | 30.49 | 30.58 | 30.31 | 32561 |
| 1712616000 | 30.38 | 0.01 | 0.03 | 30.3 | 30.4667 | 30.255 | 29792 |
| 1712356800 | 30.37 | 0.19 | 0.63 | 30.07 | 30.467 | 30.07 | 28911 |
| 1712270400 | 30.18 | -0.22 | -0.72 | 30.72 | 30.79 | 30.17 | 36104 |
| 1712184000 | 30.4 | 0.01 | 0.03 | 30.24 | 30.52 | 30.24 | 34761 |
| 1712097600 | 30.39 | -0.22 | -0.72 | 30.32 | 30.46 | 30.32 | 33093 |
| 1712011200 | 30.61 | -0.19 | -0.62 | 30.86 | 30.8683 | 30.61 | 26770 |
| 1711665600 | 30.8 | 0.17 | 0.56 | 30.64 | 30.95 | 30.54 | 45686 |
| 1711579200 | 30.63 | 0.19 | 0.62 | 30.54 | 30.67 | 30.438 | 51003 |
| 1711492800 | 30.44 | -0.01 | -0.03 | 30.49 | 30.6 | 30.33 | 27920 |
| 1711406400 | 30.45 | -0.07 | -0.23 | 30.53 | 30.62 | 30.45 | 22952 |
| 1711147200 | 30.52 | -0.08 | -0.26 | 30.64 | 30.64 | 30.47 | 21606 |
| 1711060800 | 30.6 | 0.17 | 0.56 | 30.51 | 30.73 | 30.51 | 40613 |
| 1710974400 | 30.43 | 0.3 | 1.00 | 30.14 | 30.49 | 29.89 | 26769 |
| 1710888000 | 30.13 | 0.28 | 0.94 | 30.06 | 30.23 | 29.92 | 81842 |
| 1710801600 | 29.85 | 0.13 | 0.44 | 29.7 | 29.95 | 29.4 | 81418 |
| 1710542400 | 29.72 | -0.04 | -0.13 | 29.85 | 29.89 | 29.63 | 54450 |
| 1710456000 | 29.76 | -0.3 | -1.00 | 30.12 | 30.12 | 29.62 | 57109 |
| 1710369600 | 30.06 | -0.09 | -0.30 | 30.07 | 30.2841 | 30 | 31315 |
| 1710283200 | 30.15 | 0.14 | 0.47 | 30.06 | 30.28 | 30.035 | 28420 |
| 1710196800 | 30.01 | 0.09 | 0.30 | 29.86 | 30.02 | 29.76 | 40406 |
| 1709941200 | 29.92 | -0.17 | -0.56 | 30.01 | 30.14 | 29.6501 | 50361 |
| 1709854800 | 30.09 | 0.2 | 0.67 | 30.06 | 30.17 | 29.97 | 37034 |
| 1709768400 | 29.89 | 0.2 | 0.67 | 29.77 | 30.0555 | 29.7574 | 16351 |
| 1709682000 | 29.69 | -0.16 | -0.54 | 29.78 | 29.91 | 29.6 | 23555 |
| 1709595600 | 29.85 | -0.01 | -0.03 | 29.86 | 29.9765 | 29.83 | 28948 |
| 1709336400 | 29.86 | 0.21 | 0.71 | 29.69 | 29.9509 | 29.69 | 44560 |
| 1709250000 | 29.65 | 0.07 | 0.24 | 29.61 | 29.7899 | 29.61 | 44828 |
| 1709163600 | 29.58 | 0.06 | 0.20 | 29.45 | 29.68 | 29.41 | 26099 |
| 1709077200 | 29.52 | -0.03 | -0.10 | 29.43 | 29.69 | 29.43 | 30550 |
| 1708990800 | 29.55 | -0.01 | -0.03 | 29.57 | 29.68 | 29.52 | 28958 |
| 1708731600 | 29.56 | -0.07 | -0.24 | 29.7 | 29.818 | 29.55 | 63028 |
| 1708645200 | 29.63 | 0.3 | 1.02 | 29.43 | 29.8 | 29.43 | 46781 |
| 1708558800 | 29.33 | 0.07 | 0.24 | 29.12 | 29.3899 | 29.12 | 23257 |
| 1708472400 | 29.26 | -0.12 | -0.41 | 29.3 | 29.352 | 29.23 | 28996 |
| 1708126800 | 29.38 | -0.16 | -0.54 | 29.43 | 29.5501 | 29.38 | 24273 |
| 1708040400 | 29.54 | 0.32 | 1.10 | 29.23 | 29.59 | 29.23 | 25308 |
| 1707954000 | 29.22 | 0.14 | 0.48 | 29.15 | 29.31 | 29.15 | 29426 |
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
