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 | -0.0041 | -0.0137243087635 | 29.874 | 29.93 | 29.81 | 1005 | 29.88830024 | SP |
| 4 | 0.1299 | 0.436785474109 | 29.74 | 29.93 | 29.73 | 1862 | 29.80845093 | SP |
| 12 | 0.5999 | 2.0495387769 | 29.27 | 29.93 | 29.18 | 1794 | 29.59549566 | SP |
| 26 | 1.3087 | 4.58209038836 | 28.5612 | 29.93 | 28.5612 | 1788 | 29.33082533 | SP |
| 52 | 1.7199 | 6.10976909414 | 28.15 | 29.93 | 26.34 | 7680 | 27.74833752 | SP |
| 156 | 4.7699 | 19.0035856574 | 25.1 | 29.93 | 24.45 | 10744 | 26.43944127 | SP |
| 260 | 4.7699 | 19.0035856574 | 25.1 | 29.93 | 24.45 | 10744 | 26.43944127 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 29.8699 | -0.01 | -0.05 | 29.87 | 29.87 | 29.8699 | 677 |
| 1721255400 | 29.8843 | -0.02 | -0.05 | 29.81 | 29.9023 | 29.81 | 1831 |
| 1721169000 | 29.9001 | 0.01 | 0.02 | 29.908 | 29.908 | 29.88 | 1456 |
| 1721082600 | 29.895 | 0.01 | 0.03 | 29.93 | 29.93 | 29.893 | 596 |
| 1720823400 | 29.8853 | 0.02 | 0.07 | 29.874 | 29.8853 | 29.87 | 464 |
| 1720737000 | 29.865 | -0.01 | -0.02 | 29.865 | 29.865 | 29.865 | 0 |
| 1720650600 | 29.8701 | 0.03 | 0.10 | 29.86 | 29.8701 | 29.86 | 1291 |
| 1720564200 | 29.8388 | -0 | -0.00 | 29.8388 | 29.8388 | 29.8388 | 95 |
| 1720477800 | 29.8399 | -0.01 | -0.02 | 29.84 | 29.8532 | 29.83 | 2252 |
| 1720218600 | 29.845 | 0.02 | 0.05 | 29.845 | 29.845 | 29.845 | 42 |
| 1720040640 | 29.83 | 0.02 | 0.05 | 29.81 | 29.83 | 29.8015 | 3883 |
| 1719959400 | 29.814 | 0.02 | 0.08 | 29.814 | 29.814 | 29.814 | 20 |
| 1719873000 | 29.7907 | 0 | 0.00 | 29.77 | 29.818 | 29.77 | 4827 |
| 1719613800 | 29.79 | 0.02 | 0.05 | 29.79 | 29.79 | 29.79 | 3 |
| 1719527400 | 29.775 | 0 | 0.02 | 29.78 | 29.81 | 29.7451 | 15372 |
| 1719441000 | 29.7703 | 0.02 | 0.05 | 29.7703 | 29.7703 | 29.7703 | 3 |
| 1719354600 | 29.7552 | 0.02 | 0.07 | 29.73 | 29.7552 | 29.73 | 546 |
| 1719268200 | 29.7354 | -0 | -0.02 | 29.7354 | 29.7354 | 29.7354 | 37 |
| 1719009000 | 29.74 | 0.01 | 0.03 | 29.74 | 29.74 | 29.74 | 116 |
| 1718922600 | 29.7297 | -0.01 | -0.02 | 29.7 | 29.7297 | 29.7 | 1654 |
| 1718749800 | 29.735 | 0.02 | 0.05 | 29.73 | 29.7537 | 29.72 | 1677 |
| 1718663400 | 29.72 | 0.01 | 0.03 | 29.71 | 29.72 | 29.71 | 666 |
| 1718404200 | 29.71 | 0.02 | 0.05 | 29.715 | 29.715 | 29.71 | 398 |
| 1718317800 | 29.695 | 0.01 | 0.03 | 29.69 | 29.695 | 29.69 | 426 |
| 1718231400 | 29.6851 | 0.02 | 0.08 | 29.6851 | 29.6851 | 29.6851 | 115 |
| 1718145000 | 29.6602 | -0.01 | -0.03 | 29.655 | 29.6602 | 29.655 | 337 |
| 1718058600 | 29.6703 | 0.01 | 0.04 | 29.6703 | 29.6703 | 29.6703 | 2 |
| 1717799400 | 29.6599 | 0.01 | 0.02 | 29.6599 | 29.6599 | 29.6599 | 0 |
| 1717713000 | 29.6544 | 0.01 | 0.03 | 29.6357 | 29.6544 | 29.6357 | 163 |
| 1717626600 | 29.6452 | 0.05 | 0.15 | 29.62 | 29.6452 | 29.62 | 3082 |
| 1717540200 | 29.6001 | -0 | -0.01 | 29.5608 | 29.6001 | 29.56 | 5016 |
| 1717453800 | 29.6032 | 0 | 0.00 | 29.6157 | 29.62 | 29.56 | 6173 |
| 1717194600 | 29.6022 | 0.07 | 0.23 | 29.542 | 29.6022 | 29.54 | 3088 |
| 1717108200 | 29.5331 | -0.03 | -0.09 | 29.55 | 29.55 | 29.53 | 1495 |
| 1717021800 | 29.5603 | -0.02 | -0.07 | 29.5603 | 29.5603 | 29.5603 | 47 |
| 1716935400 | 29.5816 | -0 | -0.01 | 29.6 | 29.6 | 29.5816 | 272 |
| 1716589800 | 29.5858 | 0.04 | 0.14 | 29.5858 | 29.5858 | 29.5858 | 2 |
| 1716503400 | 29.5451 | -0.02 | -0.08 | 29.54 | 29.57 | 29.53 | 4969 |
| 1716417000 | 29.5695 | -0.02 | -0.05 | 29.55 | 29.58 | 29.55 | 5967 |
| 1716330600 | 29.585 | 0.02 | 0.08 | 29.5633 | 29.585 | 29.55 | 771 |
| 1716244200 | 29.5606 | 0 | 0.01 | 29.5606 | 29.5606 | 29.5606 | 86 |
| 1715985000 | 29.5578 | 0.02 | 0.06 | 29.53 | 29.5578 | 29.52 | 1789 |
| 1715898600 | 29.5404 | -0 | -0.02 | 29.5108 | 29.5404 | 29.5108 | 1394 |
| 1715812200 | 29.545 | 0.05 | 0.17 | 29.5 | 29.545 | 29.4901 | 562 |
| 1715725800 | 29.4951 | 0.02 | 0.08 | 29.431 | 29.4951 | 29.431 | 1312 |
| 1715639400 | 29.4703 | -0 | -0.01 | 29.44 | 29.4703 | 29.44 | 273 |
| 1715380200 | 29.4726 | 0.02 | 0.08 | 29.444 | 29.48 | 29.44 | 2169 |
| 1715293800 | 29.4503 | 0.03 | 0.09 | 29.4067 | 29.4503 | 29.4067 | 797 |
| 1715207400 | 29.425 | 0.01 | 0.02 | 29.4 | 29.425 | 29.39 | 317 |
| 1715121000 | 29.4191 | 0.02 | 0.08 | 29.38 | 29.4191 | 29.38 | 2953 |
| 1715034600 | 29.3963 | 0.05 | 0.17 | 29.3655 | 29.3963 | 29.35 | 2436 |
| 1714775400 | 29.3462 | 0.09 | 0.31 | 29.38 | 29.38 | 29.33 | 21 |
| 1714689000 | 29.2545 | 0.05 | 0.17 | 29.2545 | 29.2545 | 29.2545 | 19 |
| 1714602600 | 29.2043 | -0 | -0.01 | 29.19 | 29.24 | 29.18 | 12347 |
| 1714516200 | 29.2086 | -0.08 | -0.26 | 29.25 | 29.2732 | 29.2086 | 2199 |
| 1714429800 | 29.2856 | 0.03 | 0.09 | 29.25 | 29.2856 | 29.25 | 4 |
| 1714170600 | 29.26 | 0.08 | 0.27 | 29.27 | 29.27 | 29.26 | 177 |
| 1714084200 | 29.18 | -0.03 | -0.09 | 29.14 | 29.18 | 29.13 | 4219 |
| 1713997800 | 29.205 | 0 | 0.02 | 29.16 | 29.205 | 29.16 | 2600 |
| 1713911400 | 29.2 | 0.09 | 0.29 | 29.16 | 29.22 | 29.157 | 6463 |
| 1713825000 | 29.1144 | 0.09 | 0.32 | 29.0541 | 29.1144 | 29.05 | 1978 |
| 1713565800 | 29.0205 | -0.04 | -0.13 | 29.0205 | 29.0205 | 29.0205 | 135 |
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
