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 | 0.065 | 0.218194024841 | 29.79 | 29.88 | 29.751 | 7043 | 29.81664218 | SP |
| 4 | 0.235 | 0.793382849426 | 29.62 | 29.8927 | 29.62 | 6050 | 29.79701326 | SP |
| 12 | 1.015 | 3.51941747573 | 28.84 | 29.8927 | 28.8093 | 5392 | 29.49968252 | SP |
| 26 | 1.4751 | 5.19769273324 | 28.3799 | 29.8927 | 28.28 | 10845 | 28.86532196 | SP |
| 52 | 2.555 | 9.35897435897 | 27.3 | 29.8927 | 25.34 | 30201 | 27.53093256 | SP |
| 156 | 4.805 | 19.1816367265 | 25.05 | 29.8927 | 24.17 | 39265 | 26.35258195 | SP |
| 260 | 4.805 | 19.1816367265 | 25.05 | 29.8927 | 24.17 | 39265 | 26.35258195 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 29.855 | -0 | -0.01 | 29.84 | 29.855 | 29.82 | 2320 |
| 1721687400 | 29.8565 | 0.07 | 0.23 | 29.82 | 29.8565 | 29.81 | 3289 |
| 1721428200 | 29.7876 | -0 | -0.02 | 29.75 | 29.8 | 29.75 | 5611 |
| 1721341800 | 29.7923 | -0.05 | -0.18 | 29.81 | 29.818 | 29.7601 | 15651 |
| 1721255400 | 29.8447 | -0.05 | -0.15 | 29.79 | 29.88 | 29.79 | 11441 |
| 1721169000 | 29.89 | 0.02 | 0.07 | 29.87 | 29.89 | 29.8401 | 2311 |
| 1721082600 | 29.87 | 0 | 0.01 | 29.89 | 29.8927 | 29.8401 | 10342 |
| 1720823400 | 29.8682 | 0.04 | 0.14 | 29.82 | 29.8682 | 29.82 | 11253 |
| 1720737000 | 29.8251 | -0.02 | -0.08 | 29.86 | 29.86 | 29.797 | 2608 |
| 1720650600 | 29.8491 | 0.05 | 0.16 | 29.84 | 29.8491 | 29.8 | 3859 |
| 1720564200 | 29.8001 | -0.01 | -0.05 | 29.77 | 29.825 | 29.77 | 2882 |
| 1720477800 | 29.8147 | 0.03 | 0.12 | 29.76 | 29.8147 | 29.76 | 3264 |
| 1720218600 | 29.78 | 0.01 | 0.02 | 29.76 | 29.83 | 29.76 | 1834 |
| 1720040640 | 29.775 | 0.02 | 0.07 | 29.75 | 29.775 | 29.7304 | 2891 |
| 1719959400 | 29.755 | 0.02 | 0.08 | 29.74 | 29.79 | 29.7001 | 6642 |
| 1719873000 | 29.7311 | 0 | 0.00 | 29.67 | 29.7311 | 29.67 | 14489 |
| 1719613800 | 29.73 | 0 | 0.00 | 29.73 | 29.73 | 29.73 | 0 |
| 1719527400 | 29.73 | 0.04 | 0.13 | 29.667 | 29.73 | 29.66 | 8721 |
| 1719441000 | 29.6927 | 0.02 | 0.06 | 29.62 | 29.6927 | 29.62 | 3756 |
| 1719354600 | 29.6758 | 0.02 | 0.07 | 29.68 | 29.68 | 29.62 | 7216 |
| 1719268200 | 29.6546 | -0 | -0.00 | 29.64 | 29.6546 | 29.64 | 320 |
| 1719009000 | 29.6551 | 0.01 | 0.02 | 29.6201 | 29.6575 | 29.62 | 854 |
| 1718922600 | 29.6499 | -0.01 | -0.03 | 29.66 | 29.66 | 29.6294 | 893 |
| 1718749800 | 29.6602 | 0.01 | 0.03 | 29.62 | 29.6602 | 29.62 | 572 |
| 1718663400 | 29.6499 | 0.04 | 0.13 | 29.61 | 29.6499 | 29.6 | 3078 |
| 1718404200 | 29.6101 | -0.01 | -0.03 | 29.5793 | 29.6101 | 29.5793 | 399 |
| 1718317800 | 29.62 | 0.01 | 0.03 | 29.58 | 29.62 | 29.58 | 1312 |
| 1718231400 | 29.6103 | 0.06 | 0.22 | 29.65 | 29.65 | 29.55 | 10901 |
| 1718145000 | 29.5456 | 0.02 | 0.06 | 29.47 | 29.5456 | 29.47 | 5297 |
| 1718058600 | 29.5281 | 0.02 | 0.08 | 29.5167 | 29.5281 | 29.5108 | 729 |
| 1717799400 | 29.5043 | -0 | -0.00 | 29.515 | 29.515 | 29.5043 | 788 |
| 1717713000 | 29.5047 | 0.01 | 0.03 | 29.48 | 29.5214 | 29.4601 | 11621 |
| 1717626600 | 29.4951 | 0.08 | 0.27 | 29.46 | 29.4951 | 29.446 | 1257 |
| 1717540200 | 29.4151 | 0.01 | 0.02 | 29.36 | 29.42 | 29.36 | 793 |
| 1717453800 | 29.4096 | 0.01 | 0.02 | 29.4132 | 29.4181 | 29.35 | 29976 |
| 1717194600 | 29.4038 | 0.1 | 0.35 | 29.32 | 29.4038 | 29.25 | 6888 |
| 1717108200 | 29.3026 | -0.06 | -0.20 | 29.31 | 29.34 | 29.3 | 3281 |
| 1717021800 | 29.36 | -0.03 | -0.11 | 29.35 | 29.3712 | 29.34 | 3622 |
| 1716935400 | 29.3921 | -0.01 | -0.04 | 29.39 | 29.4 | 29.38 | 1366 |
| 1716589800 | 29.4051 | 0.07 | 0.24 | 29.3908 | 29.4051 | 29.3908 | 1232 |
| 1716503400 | 29.3351 | -0.04 | -0.15 | 29.42 | 29.43 | 29.31 | 3435 |
| 1716417000 | 29.3785 | -0.02 | -0.07 | 29.37 | 29.43 | 29.37 | 3704 |
| 1716330600 | 29.4001 | 0.03 | 0.10 | 29.34 | 29.4001 | 29.34 | 454 |
| 1716244200 | 29.3714 | 0.02 | 0.06 | 29.395 | 29.395 | 29.3519 | 3274 |
| 1715985000 | 29.3552 | 0.01 | 0.04 | 29.3612 | 29.3612 | 29.3552 | 151 |
| 1715898600 | 29.3428 | -0.01 | -0.04 | 29.33 | 29.3428 | 29.33 | 566 |
| 1715812200 | 29.3533 | 0.12 | 0.42 | 29.27 | 29.3533 | 29.27 | 2832 |
| 1715725800 | 29.23 | 0.02 | 0.06 | 29.21 | 29.2456 | 29.21 | 2260 |
| 1715639400 | 29.2114 | -0 | -0.01 | 29.21 | 29.2114 | 29.19 | 3799 |
| 1715380200 | 29.215 | 0.04 | 0.15 | 29.2 | 29.23 | 29.18 | 37798 |
| 1715293800 | 29.17 | 0.05 | 0.17 | 29.135 | 29.17 | 29.135 | 7422 |
| 1715207400 | 29.12 | 0 | 0.00 | 29.07 | 29.13 | 29.07 | 6044 |
| 1715121000 | 29.1198 | 0.01 | 0.04 | 29.11 | 29.12 | 29.11 | 182 |
| 1715034600 | 29.1092 | 0.09 | 0.31 | 29.04 | 29.1092 | 29.04 | 11826 |
| 1714775400 | 29.02 | 0.14 | 0.49 | 28.98 | 29.02 | 28.98 | 9099 |
| 1714689000 | 28.8788 | 0.07 | 0.24 | 28.84 | 28.8788 | 28.84 | 907 |
| 1714602600 | 28.8093 | -0.03 | -0.12 | 28.84 | 28.89 | 28.8093 | 6362 |
| 1714516200 | 28.8439 | -0.11 | -0.40 | 28.92 | 28.92 | 28.8439 | 369 |
| 1714429800 | 28.9588 | 0.03 | 0.10 | 28.965 | 28.965 | 28.92 | 810 |
| 1714170600 | 28.9305 | 0.11 | 0.37 | 28.86 | 28.94 | 28.86 | 1781 |
| 1714084200 | 28.8232 | -0.05 | -0.17 | 28.7 | 28.8232 | 28.7 | 110 |
| 1713997800 | 28.8732 | 0.02 | 0.06 | 28.81 | 28.8732 | 28.81 | 203 |
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
