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 | -1.5 | -5.13698630137 | 29.2 | 29.3 | 27.1 | 2018 | 28.14115956 | DE |
| 4 | -1 | -3.48432055749 | 28.7 | 30.8 | 27.1 | 1773 | 29.06434052 | DE |
| 12 | -3.8 | -12.0634920635 | 31.5 | 37 | 27.1 | 1945 | 30.93441481 | DE |
| 26 | -4 | -12.61829653 | 31.7 | 37 | 25.3 | 1928 | 30.22666752 | DE |
| 52 | -0.2 | -0.716845878136 | 27.9 | 37 | 24.4 | 1760 | 29.11707027 | DE |
| 156 | 5 | 22.0264317181 | 22.7 | 37 | 21.6 | 1969 | 27.43929635 | DE |
| 260 | 13.3 | 92.3611111111 | 14.4 | 37 | 8.82 | 2080 | 24.29940523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 27.7 | -1 | -3.48 | 28.8 | 28.8 | 27.1 | 3294 |
| 1721838600 | 28.7 | 0.4 | 1.41 | 28.5 | 29 | 28.5 | 746 |
| 1721752200 | 28.3 | 0.3 | 1.07 | 27.8 | 28.3 | 27.5 | 1111 |
| 1721665800 | 28 | 0.4 | 1.45 | 27.6 | 29 | 27.4 | 2530 |
| 1721406600 | 27.6 | -1 | -3.50 | 28.6 | 28.8 | 27.6 | 2853 |
| 1721320200 | 28.6 | -0.7 | -2.39 | 29.2 | 29.3 | 27.4 | 2850 |
| 1721233800 | 29.3 | 0.1 | 0.34 | 29.2 | 29.4 | 29.1 | 2967 |
| 1721147400 | 29.2 | 0.1 | 0.34 | 29.2 | 29.3 | 29.1 | 2198 |
| 1721061000 | 29.1 | -0.4 | -1.36 | 29.7 | 29.7 | 29 | 1069 |
| 1720801800 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 28.9 | 1365 |
| 1720715400 | 29 | -0.6 | -2.03 | 29.6 | 29.7 | 29 | 4775 |
| 1720629000 | 29.6 | -0.2 | -0.67 | 29.8 | 29.8 | 29.6 | 1280 |
| 1720542600 | 29.8 | -0.9 | -2.93 | 30.7 | 30.8 | 29.8 | 1623 |
| 1720456200 | 30.7 | 0.7 | 2.33 | 30 | 30.7 | 30 | 476 |
| 1720197000 | 30 | 0.4 | 1.35 | 29.8 | 30 | 29.6 | 904 |
| 1720110600 | 29.6 | -0.1 | -0.34 | 29.6 | 30.5 | 29.3 | 1669 |
| 1720024200 | 29.7 | -0.4 | -1.33 | 30.2 | 30.2 | 29.4 | 2301 |
| 1719937800 | 30.1 | -0.1 | -0.33 | 30.3 | 30.4 | 30 | 1173 |
| 1719851400 | 30.2 | 1.2 | 4.14 | 29.2 | 30.2 | 28.8 | 1144 |
| 1719592200 | 29 | 0.2 | 0.69 | 28.9 | 29 | 28.7 | 1282 |
| 1719505800 | 28.8 | 0.1 | 0.35 | 28.7 | 29.2 | 28.6 | 1136 |
| 1719419400 | 28.7 | -1.1 | -3.69 | 29.8 | 29.8 | 28.7 | 3158 |
| 1719333000 | 29.8 | -0.5 | -1.65 | 30.3 | 30.3 | 29.6 | 2842 |
| 1719246600 | 30.3 | 0.1 | 0.33 | 30.3 | 30.4 | 30 | 5251 |
| 1718987400 | 30.2 | -0.5 | -1.63 | 30.7 | 30.8 | 30 | 1172 |
| 1718901000 | 30.7 | 0.7 | 2.33 | 30 | 30.7 | 30 | 2088 |
| 1718814600 | 30 | -0.3 | -0.99 | 30.4 | 30.6 | 30 | 1638 |
| 1718728200 | 30.3 | 1.4 | 4.84 | 29 | 30.7 | 29 | 3407 |
| 1718641800 | 28.9 | -0.6 | -2.03 | 28.7 | 29 | 27.4 | 8888 |
| 1718382600 | 29.5 | -2.5 | -7.81 | 32 | 32 | 29 | 5911 |
| 1718296200 | 32 | -0.8 | -2.44 | 32.799999 | 32.799999 | 32 | 804 |
| 1718209800 | 32.799999 | 0.2 | 0.61 | 32 | 32.799999 | 31.8 | 1963 |
| 1718123400 | 32.6 | -2 | -5.78 | 34.8 | 35 | 31.8 | 3532 |
| 1718037000 | 34.6 | -1.8 | -4.95 | 34.7 | 34.8 | 34.6 | 2792 |
| 1717777800 | 36.4 | 0.9 | 2.54 | 35.6 | 37 | 35.5 | 3401 |
| 1717691400 | 35.5 | 2.1 | 6.29 | 34.1 | 36.5 | 34.1 | 5804 |
| 1717605000 | 33.4 | 1.3 | 4.05 | 32.1 | 33.8 | 32.1 | 4056 |
| 1717518600 | 32.1 | -0.2 | -0.62 | 32.4 | 32.6 | 32.1 | 153 |
| 1717432200 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32 | 349 |
| 1717173000 | 32.299999 | -0.2 | -0.62 | 32.9 | 33 | 32.299999 | 584 |
| 1717086600 | 32.5 | 0.9 | 2.85 | 32 | 33.1 | 32 | 3861 |
| 1717000200 | 31.6 | -0.2 | -0.63 | 31.8 | 31.8 | 31.1 | 514 |
| 1716913800 | 31.8 | 0.1 | 0.32 | 31.4 | 32 | 30.1 | 3044 |
| 1716827400 | 31.7 | -0.5 | -1.55 | 32 | 32 | 31.7 | 1224 |
| 1716568200 | 32.2 | -0.3 | -0.92 | 32.6 | 32.6 | 32 | 374 |
| 1716481800 | 32.5 | -0.2 | -0.61 | 32.799999 | 33 | 32.2 | 797 |
| 1716395400 | 32.7 | 0 | 0.00 | 32.7 | 32.799999 | 32.7 | 61 |
| 1716309000 | 32.7 | 0 | 0.00 | 32.799999 | 32.799999 | 32.7 | 310 |
| 1716222600 | 32.7 | 0.1 | 0.31 | 32.6 | 32.7 | 32.4 | 152 |
| 1715963400 | 32.6 | 0.3 | 0.93 | 32.299999 | 32.6 | 32.299999 | 799 |
| 1715877000 | 32.299999 | 0.1 | 0.31 | 32.2 | 32.299999 | 31.7 | 680 |
| 1715790600 | 32.2 | -0.8 | -2.42 | 32.5 | 32.7 | 31.6 | 1680 |
| 1715704200 | 33 | 0.4 | 1.23 | 32.7 | 33.1 | 32.4 | 1419 |
| 1715617800 | 32.6 | -0.3 | -0.91 | 32.9 | 33 | 32.5 | 819 |
| 1715358600 | 32.9 | 0.2 | 0.61 | 32.9 | 33.2 | 32.6 | 1043 |
| 1715272200 | 32.7 | -0.2 | -0.61 | 33 | 33.1 | 32.299999 | 635 |
| 1715185800 | 32.9 | 0.1 | 0.30 | 32.799999 | 33.1 | 32.6 | 1416 |
| 1715099400 | 32.799999 | -0.1 | -0.30 | 33 | 33 | 32.1 | 1581 |
| 1715013000 | 32.9 | 1.5 | 4.78 | 31.4 | 33 | 31.4 | 1813 |
| 1714753800 | 31.4 | 0 | 0.00 | 31.5 | 31.5 | 31.1 | 522 |
| 1714667400 | 31.4 | -0.1 | -0.32 | 31.5 | 31.7 | 31.4 | 734 |
| 1714494600 | 31.5 | 0.1 | 0.32 | 31.4 | 31.6 | 31 | 782 |
| 1714408200 | 31.4 | 0.1 | 0.32 | 31.3 | 31.4 | 31.2 | 1225 |
| 1714149000 | 31.3 | 0 | 0.00 | 31.4 | 31.4 | 31.1 | 291 |
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
