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 | 0.52 | 1.77413851928 | 29.31 | 30.62 | 29 | 2209 | 29.17993776 | DE |
| 4 | -5.899999 | -16.5127320602 | 35.729999 | 36.6 | 23.93 | 1138 | 29.11818186 | DE |
| 12 | -0.34 | -1.12694729864 | 30.17 | 40.71 | 23.93 | 848 | 33.49316977 | DE |
| 26 | 1.43 | 5.03521126761 | 28.4 | 40.71 | 23.93 | 578 | 32.88746285 | DE |
| 52 | 3.83 | 14.7307692308 | 26 | 40.71 | 16.1 | 475 | 30.42135395 | DE |
| 156 | 3.83 | 14.7307692308 | 26 | 40.71 | 16.1 | 475 | 30.42135395 | DE |
| 260 | 3.83 | 14.7307692308 | 26 | 40.71 | 16.1 | 475 | 30.42135395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 29.95 | 0.95 | 3.28 | 29.2 | 29.96 | 29.14 | 1005 |
| 1724358420 | 29 | -0.92 | -3.07 | 29.93 | 30.62 | 29 | 6771 |
| 1724271960 | 29.92 | 0.62 | 2.12 | 29.34 | 30.09 | 29.34 | 1565 |
| 1724185560 | 29.3 | -0.01 | -0.03 | 29.3 | 29.3 | 29.3 | 500 |
| 1724099220 | 29.31 | 0.13 | 0.45 | 29.31 | 29.31 | 29.31 | 1 |
| 1723840020 | 29.18 | 0 | 0.00 | 29.18 | 29.18 | 29.18 | 0 |
| 1723753620 | 29.18 | -0.17 | -0.58 | 29.18 | 29.18 | 29.18 | 1 |
| 1723667160 | 29.35 | 0.31 | 1.07 | 29.35 | 29.35 | 29.35 | 4 |
| 1723580760 | 29.04 | 0.25 | 0.87 | 29.04 | 29.04 | 29.04 | 85 |
| 1723494360 | 28.79 | -0.21 | -0.72 | 28.79 | 28.79 | 28.4 | 162 |
| 1723235220 | 29 | 2.5 | 9.43 | 27.95 | 29 | 27.95 | 360 |
| 1723148760 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1723062360 | 26.5 | 0.91 | 3.56 | 26.46 | 26.7 | 26.46 | 614 |
| 1722975960 | 25.59 | 0 | 0.00 | 26 | 26.11 | 25.59 | 403 |
| 1722889620 | 25.59 | -0.91 | -3.43 | 24.93 | 25.75 | 23.93 | 1230 |
| 1722630360 | 26.5 | -1.5 | -5.36 | 27.53 | 27.94 | 26.5 | 1713 |
| 1722544020 | 28 | -1.68 | -5.66 | 30.65 | 30.65 | 27.74 | 306 |
| 1722457560 | 29.68 | 1.39 | 4.91 | 29.37 | 29.68 | 28.7 | 2957 |
| 1722371220 | 28.29 | -8.31 | -22.70 | 33 | 33 | 27.3 | 1977 |
| 1722284760 | 36.6 | 1.49 | 4.24 | 35.21 | 36.6 | 35.21 | 520 |
| 1722025620 | 35.11 | 0.21 | 0.60 | 35.729999 | 36.229999 | 34.9 | 1308 |
| 1721939160 | 34.9 | -1.62 | -4.44 | 35.89 | 35.89 | 34.64 | 1091 |
| 1721852820 | 36.52 | -1.4 | -3.69 | 37.22 | 37.22 | 36.369999 | 224 |
| 1721766420 | 37.92 | 0.92 | 2.49 | 37.83 | 37.92 | 37.34 | 382 |
| 1721679960 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1721420760 | 37 | -0.61 | -1.62 | 37 | 37 | 37 | 10 |
| 1721334360 | 37.61 | -0.64 | -1.67 | 37.71 | 37.96 | 37.369999 | 2080 |
| 1721248020 | 38.25 | -2.35 | -5.79 | 39.479999 | 40.71 | 37.85 | 732 |
| 1721161560 | 40.6 | 1.28 | 3.26 | 39.25 | 40.6 | 39.25 | 787 |
| 1721075160 | 39.32 | 0.66 | 1.71 | 38.979999 | 39.67 | 38.84 | 668 |
| 1720815960 | 38.659999 | -0.34 | -0.87 | 38.729999 | 38.729999 | 38.659999 | 30 |
| 1720729560 | 39 | -1.13 | -2.82 | 40.7 | 40.7 | 39 | 813 |
| 1720643220 | 40.13 | 1.46 | 3.78 | 39.24 | 40.229999 | 39.19 | 1138 |
| 1720556760 | 38.67 | 1.2 | 3.20 | 37.619999 | 38.67 | 37.619999 | 1216 |
| 1720470360 | 37.47 | 0.58 | 1.57 | 37.14 | 37.76 | 37.14 | 1504 |
| 1720211220 | 36.89 | -0.44 | -1.18 | 37.369999 | 37.369999 | 36.6 | 652 |
| 1720124820 | 37.33 | -0.21 | -0.56 | 37.479999 | 37.799999 | 37.33 | 95 |
| 1720038420 | 37.54 | -0.65 | -1.70 | 37.29 | 37.54 | 37.15 | 91 |
| 1719952020 | 38.19 | 0.82 | 2.19 | 37.06 | 38.19 | 36.89 | 263 |
| 1719865620 | 37.369999 | -0.43 | -1.14 | 37.369999 | 38.69 | 37.1 | 2570 |
| 1719606420 | 37.799999 | 1.1 | 3.00 | 37.31 | 38.19 | 37.31 | 790 |
| 1719520020 | 36.7 | -0.15 | -0.41 | 36.5 | 36.7 | 36.45 | 697 |
| 1719433620 | 36.85 | 1.08 | 3.02 | 36.9 | 37.44 | 36.65 | 607 |
| 1719347160 | 35.77 | 0.78 | 2.23 | 34.659999 | 35.77 | 34.659999 | 308 |
| 1719260820 | 34.99 | -0.93 | -2.59 | 36.35 | 36.36 | 34.729999 | 2048 |
| 1719001620 | 35.92 | -0.85 | -2.31 | 36.979999 | 37.01 | 35.299999 | 833 |
| 1718915160 | 36.77 | -1.52 | -3.97 | 39 | 39.29 | 36.77 | 2697 |
| 1718828820 | 38.29 | 0.85 | 2.27 | 37.2 | 38.6 | 37.2 | 994 |
| 1718742360 | 37.44 | 5.04 | 15.56 | 34.76 | 37.71 | 34.34 | 564 |
| 1718656020 | 32.4 | 0.05 | 0.15 | 32.729999 | 32.759999 | 32.4 | 310 |
| 1718396820 | 32.35 | 0.06 | 0.19 | 32.35 | 32.35 | 32.35 | 60 |
| 1718310420 | 32.29 | -0.92 | -2.77 | 33.5 | 33.5 | 32.29 | 135 |
| 1718224020 | 33.21 | 2.81 | 9.24 | 33.21 | 33.21 | 33.21 | 15 |
| 1718137620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1718051220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1717792020 | 30.4 | 1.15 | 3.93 | 30.39 | 30.4 | 30.39 | 269 |
| 1717705620 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1717619220 | 29.25 | -0.1 | -0.34 | 29.25 | 29.25 | 29.25 | 60 |
| 1717532820 | 29.35 | -0.85 | -2.81 | 29.35 | 29.35 | 29.35 | 1 |
| 1717446420 | 30.2 | 0.35 | 1.17 | 30.05 | 30.2 | 30.05 | 11 |
| 1717187220 | 29.85 | -1.35 | -4.33 | 30.17 | 30.17 | 29.3 | 572 |
| 1717100820 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1717014420 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1716928020 | 31.2 | 0.5 | 1.63 | 31.07 | 31.2 | 31.06 | 840 |
| 1716841560 | 30.7 | 0.38 | 1.25 | 30.66 | 30.7 | 30.66 | 335 |
| 1716582420 | 30.32 | -0.79 | -2.54 | 30.32 | 30.32 | 30.32 | 72 |
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
