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 | -0.09 | -0.302826379542 | 29.72 | 29.82 | 28.975 | 113 | 29.36573582 | DE |
| 4 | -0.175 | -0.587149807079 | 29.805 | 31.855 | 28.975 | 119 | 30.32655944 | DE |
| 12 | -2.39 | -7.46408494691 | 32.02 | 32.26 | 27.2 | 857 | 29.19675879 | DE |
| 26 | -2.825 | -8.70435988291 | 32.455 | 36.45 | 27.2 | 579 | 30.58432211 | DE |
| 52 | -8.32 | -21.9235836627 | 37.95 | 41.01 | 27.2 | 593 | 32.03678078 | DE |
| 156 | -42.27 | -58.7899860918 | 71.9 | 77.96 | 27.2 | 403 | 33.3923245 | DE |
| 260 | -57.59 | -66.0284338454 | 87.22 | 87.22 | 27.2 | 219 | 36.61701218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 29.25 | -0.14 | -0.46 | 29.6 | 29.695 | 29.205 | 101 |
| 1739568420 | 29.385 | 0.07 | 0.22 | 28.975 | 29.385 | 28.975 | 161 |
| 1739482020 | 29.32 | 0.02 | 0.07 | 29.32 | 29.32 | 29.32 | 36 |
| 1739395620 | 29.3 | -0.42 | -1.41 | 29.3 | 29.3 | 29.3 | 200 |
| 1739309220 | 29.72 | 0.23 | 0.80 | 29.72 | 29.72 | 29.72 | 66 |
| 1739222820 | 29.485 | -0.28 | -0.94 | 29.485 | 29.485 | 29.485 | 50 |
| 1738963620 | 29.765 | -0.01 | -0.03 | 29.855 | 29.855 | 29.765 | 73 |
| 1738877220 | 29.775 | -0.37 | -1.21 | 30.125 | 30.125 | 29.775 | 36 |
| 1738790820 | 30.14 | -0.13 | -0.41 | 30.31 | 30.31 | 30.14 | 162 |
| 1738704420 | 30.265 | -0.14 | -0.44 | 30.265 | 30.265 | 30.265 | 10 |
| 1738618020 | 30.4 | -1.17 | -3.71 | 31.095 | 31.62 | 29.835 | 606 |
| 1738358820 | 31.57 | -0.29 | -0.89 | 31.735 | 31.735 | 31.57 | 100 |
| 1738272420 | 31.855 | 0 | 0.00 | 31.855 | 31.855 | 31.855 | 0 |
| 1738186020 | 31.855 | 0 | 0.00 | 31.855 | 31.855 | 31.855 | 0 |
| 1738099620 | 31.855 | 0.05 | 0.17 | 31.84 | 31.855 | 31.84 | 207 |
| 1738013220 | 31.8 | 1 | 3.23 | 30.825 | 31.8 | 30.825 | 88 |
| 1737754020 | 30.805 | -0.36 | -1.16 | 30.705 | 30.805 | 30.705 | 41 |
| 1737667620 | 31.165 | 0.82 | 2.72 | 30.84 | 31.165 | 30.575 | 56 |
| 1737581220 | 30.34 | 0.14 | 0.46 | 30.47 | 30.755 | 30.34 | 96 |
| 1737494820 | 30.2 | 0.49 | 1.65 | 29.805 | 30.2 | 29.805 | 56 |
| 1737408420 | 29.71 | -0.24 | -0.78 | 29.71 | 29.71 | 29.71 | 800 |
| 1737149220 | 29.945 | 0.26 | 0.88 | 30.4 | 30.4 | 29.945 | 52 |
| 1737062820 | 29.685 | 0.2 | 0.70 | 29.58 | 29.685 | 29.58 | 8 |
| 1736976420 | 29.48 | -0.41 | -1.36 | 29.95 | 29.965 | 29.435 | 21106 |
| 1736890020 | 29.885 | 1 | 3.46 | 30.03 | 30.03 | 29.59 | 77 |
| 1736803620 | 28.885 | 0.27 | 0.94 | 28.96 | 28.96 | 28.885 | 32 |
| 1736544420 | 28.615 | 0.13 | 0.46 | 28.74 | 28.74 | 28.615 | 30 |
| 1736458020 | 28.485 | -0.27 | -0.94 | 28.5 | 28.5 | 28.485 | 91 |
| 1736371620 | 28.755 | 0.05 | 0.17 | 28.47 | 28.96 | 28.47 | 67 |
| 1736285220 | 28.705 | 0.04 | 0.14 | 28.69 | 28.865 | 28.69 | 37 |
| 1736198820 | 28.665 | 0.36 | 1.29 | 28.325 | 28.94 | 28.325 | 107 |
| 1735939620 | 28.3 | -0.39 | -1.36 | 28.3 | 28.3 | 28.3 | 10 |
| 1735853220 | 28.69 | 0.59 | 2.10 | 28.335 | 28.735 | 27.93 | 185 |
| 1735594020 | 28.1 | 0.31 | 1.10 | 27.715 | 28.2 | 27.69 | 317 |
| 1735334820 | 27.795 | 0 | 0.00 | 27.86 | 27.9 | 27.795 | 565 |
| 1734989220 | 27.795 | -0.82 | -2.87 | 28.56 | 28.595 | 27.795 | 60 |
| 1734730020 | 28.615 | 0.22 | 0.79 | 27.91 | 28.615 | 27.91 | 180 |
| 1734643620 | 28.39 | -0.11 | -0.39 | 27.885 | 28.39 | 27.2 | 9532 |
| 1734557220 | 28.5 | 0.33 | 1.17 | 28.205 | 28.5 | 28.205 | 80 |
| 1734470820 | 28.17 | 0.12 | 0.43 | 27.905 | 28.525 | 27.9 | 450 |
| 1734384420 | 28.05 | -0.8 | -2.76 | 29.08 | 29.145 | 28.05 | 1674 |
| 1734125220 | 28.845 | -0.66 | -2.22 | 29.42 | 29.42 | 28.7 | 4572 |
| 1734038820 | 29.5 | -0.23 | -0.76 | 29.195 | 29.68 | 29.195 | 413 |
| 1733952420 | 29.725 | -0.28 | -0.92 | 30.11 | 30.11 | 29.5 | 974 |
| 1733866020 | 30 | -0.49 | -1.59 | 30 | 30 | 29.9 | 120 |
| 1733779620 | 30.485 | 0.15 | 0.49 | 30.005 | 30.535 | 30.005 | 219 |
| 1733520420 | 30.335 | -0.15 | -0.49 | 29.93 | 30.375 | 29.905 | 168 |
| 1733434020 | 30.485 | -1.34 | -4.21 | 31.565 | 31.565 | 30.485 | 239 |
| 1733347620 | 31.825 | 0.15 | 0.46 | 31.825 | 31.825 | 31.825 | 1 |
| 1733261220 | 31.68 | -0.58 | -1.80 | 31.7 | 31.7 | 31.48 | 271 |
| 1733174820 | 32.259999 | 0.12 | 0.37 | 31.865 | 32.259999 | 31.865 | 274 |
| 1732915620 | 32.14 | 0.27 | 0.85 | 32.14 | 32.14 | 32.14 | 10 |
| 1732829220 | 31.87 | 0.47 | 1.50 | 31.855 | 31.87 | 31.415 | 310 |
| 1732742820 | 31.4 | -0.62 | -1.94 | 31.15 | 31.605 | 31.15 | 240 |
| 1732656420 | 32.02 | 0.3 | 0.93 | 32.02 | 32.02 | 32.02 | 13 |
| 1732570020 | 31.725 | -0.43 | -1.34 | 32.095 | 32.205 | 31.725 | 72 |
| 1732310820 | 32.155 | 0.67 | 2.11 | 31.92 | 32.155 | 31.92 | 220 |
| 1732224420 | 31.49 | 0.38 | 1.22 | 31.18 | 31.49 | 30.71 | 182 |
| 1732138020 | 31.11 | 0.11 | 0.37 | 31.11 | 31.11 | 31.11 | 1 |
| 1732051620 | 30.995 | 0.85 | 2.82 | 30.885 | 30.995 | 30.635 | 282 |
| 1731965220 | 30.145 | -0.12 | -0.40 | 30.57 | 30.57 | 29.985 | 456 |
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
