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 | 1.33 | 4.61645262062 | 28.81 | 30.54 | 28.62 | 50076 | 29.76139791 | DE |
| 4 | 2.12 | 7.56602426838 | 28.02 | 30.54 | 27.84 | 35847 | 28.99588362 | DE |
| 12 | 2.94 | 10.8088235294 | 27.2 | 30.64 | 27.2 | 52239 | 28.85570098 | DE |
| 26 | 3.8 | 14.4267274108 | 26.34 | 30.64 | 24.33 | 67152 | 26.84978041 | DE |
| 52 | 2.1 | 7.48930099857 | 28.04 | 31.22 | 23.94 | 168720 | 28.27187082 | DE |
| 156 | -14.775 | -32.8954692196 | 44.915 | 47.595 | 19.69 | 1018534 | 29.94500411 | DE |
| 260 | -14.67 | -32.7382280741 | 44.81 | 51.54 | 19.69 | 1351402 | 35.73471263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 29.91 | -0.19 | -0.63 | 30.12 | 30.33 | 29.73 | 27328 |
| 1721334360 | 30.1 | 0.21 | 0.70 | 30.16 | 30.54 | 30.01 | 62063 |
| 1721248020 | 29.89 | 0.15 | 0.50 | 29.49 | 30.19 | 29.49 | 83997 |
| 1721161560 | 29.74 | 1.09 | 3.80 | 28.64 | 29.74 | 28.62 | 45589 |
| 1721075160 | 28.65 | -0.75 | -2.55 | 28.81 | 29.35 | 28.65 | 31404 |
| 1720815960 | 29.4 | 0.2 | 0.68 | 29.24 | 29.44 | 29.1 | 30427 |
| 1720729560 | 29.2 | 0.26 | 0.90 | 28.95 | 29.29 | 28.81 | 25171 |
| 1720643220 | 28.94 | 0.02 | 0.07 | 28.68 | 29.16 | 28.68 | 24585 |
| 1720556760 | 28.92 | -0.06 | -0.21 | 28.9 | 29.14 | 28.59 | 17130 |
| 1720470360 | 28.98 | -0.24 | -0.82 | 29.16 | 29.3 | 28.86 | 36813 |
| 1720211220 | 29.22 | 0.66 | 2.31 | 28.52 | 29.56 | 28.52 | 49596 |
| 1720124820 | 28.56 | -0.01 | -0.04 | 28.37 | 28.75 | 28.37 | 24585 |
| 1720038420 | 28.57 | 0.2 | 0.70 | 28.39 | 28.64 | 28.31 | 24962 |
| 1719952020 | 28.37 | 0.18 | 0.64 | 28.21 | 28.39 | 27.92 | 36781 |
| 1719865620 | 28.19 | 0.22 | 0.79 | 28.03 | 28.48 | 28.01 | 34616 |
| 1719606420 | 27.97 | -0.02 | -0.07 | 27.94 | 28.2 | 27.84 | 20963 |
| 1719520020 | 27.99 | 0.06 | 0.21 | 27.91 | 28.14 | 27.91 | 30358 |
| 1719433620 | 27.93 | -0.23 | -0.82 | 28.24 | 28.51 | 27.89 | 44856 |
| 1719347160 | 28.16 | -0.21 | -0.74 | 28.21 | 28.42 | 28.12 | 17694 |
| 1719260820 | 28.37 | 0.36 | 1.29 | 28.02 | 28.48 | 27.84 | 48017 |
| 1719001620 | 28.01 | -0.21 | -0.74 | 28.27 | 28.46 | 28.01 | 21216 |
| 1718915160 | 28.22 | -0.17 | -0.60 | 28.49 | 28.59 | 28.06 | 40681 |
| 1718828820 | 28.39 | -0.31 | -1.08 | 28.64 | 28.69 | 28.22 | 34999 |
| 1718742360 | 28.7 | -0.62 | -2.11 | 29.53 | 29.54 | 28.54 | 42291 |
| 1718656020 | 29.32 | 0.01 | 0.03 | 29.51 | 29.73 | 29.24 | 52117 |
| 1718396820 | 29.31 | -0.63 | -2.10 | 29.98 | 29.98 | 29.29 | 46187 |
| 1718310420 | 29.94 | -0.05 | -0.17 | 29.86 | 30.15 | 29.66 | 41616 |
| 1718224020 | 29.99 | 0.6 | 2.04 | 29.4 | 30.19 | 29.4 | 34342 |
| 1718137620 | 29.39 | -0.77 | -2.55 | 30.15 | 30.3 | 29.3 | 45089 |
| 1718051220 | 30.16 | -0.03 | -0.10 | 30.19 | 30.28 | 29.96 | 16076 |
| 1717792020 | 30.19 | -0.24 | -0.79 | 30.29 | 30.57 | 30.02 | 49791 |
| 1717705620 | 30.43 | 0.67 | 2.25 | 29.79 | 30.64 | 29.65 | 131435 |
| 1717619220 | 29.76 | 0.52 | 1.78 | 29.25 | 30.34 | 29.22 | 126618 |
| 1717532820 | 29.24 | 0.23 | 0.79 | 29.24 | 29.69 | 29.1 | 65058 |
| 1717446420 | 29.01 | -0.24 | -0.82 | 29.39 | 29.49 | 28.87 | 50572 |
| 1717187220 | 29.25 | 0.38 | 1.32 | 28.9 | 29.39 | 28.86 | 36273 |
| 1717100820 | 28.87 | 0.09 | 0.31 | 28.88 | 29.09 | 28.67 | 11815 |
| 1717014420 | 28.78 | -0.32 | -1.10 | 29.03 | 29.39 | 28.78 | 44847 |
| 1716928020 | 29.1 | -0.08 | -0.27 | 29.11 | 29.26 | 28.84 | 46744 |
| 1716841560 | 29.18 | 0.25 | 0.86 | 28.88 | 29.29 | 28.82 | 64338 |
| 1716582420 | 28.93 | 0.8 | 2.84 | 28.32 | 29.22 | 28.14 | 95028 |
| 1716496020 | 28.13 | 0.41 | 1.48 | 27.53 | 28.32 | 27.53 | 55815 |
| 1716409620 | 27.72 | 0.34 | 1.24 | 27.56 | 27.75 | 27.33 | 42446 |
| 1716323160 | 27.38 | -0.36 | -1.30 | 27.75 | 27.78 | 27.27 | 55544 |
| 1716236760 | 27.74 | -0.22 | -0.79 | 28.17 | 28.18 | 27.7 | 32172 |
| 1715977620 | 27.96 | -0.55 | -1.93 | 28.51 | 28.57 | 27.71 | 69507 |
| 1715891220 | 28.51 | -0.11 | -0.38 | 28.55 | 28.73 | 28.42 | 47532 |
| 1715804820 | 28.62 | -0.15 | -0.52 | 28.84 | 28.84 | 28.52 | 105538 |
| 1715718420 | 28.77 | -0.01 | -0.03 | 28.75 | 28.79 | 28.5 | 43678 |
| 1715631960 | 28.78 | 0.14 | 0.49 | 28.92 | 28.99 | 28.45 | 84225 |
| 1715372820 | 28.64 | 0.57 | 2.03 | 28.19 | 28.8 | 28.01 | 141539 |
| 1715286420 | 28.07 | -0.49 | -1.72 | 28.4 | 28.54 | 27.85 | 35135 |
| 1715200020 | 28.56 | -0.34 | -1.18 | 28.99 | 29.53 | 27.87 | 196417 |
| 1715113620 | 28.9 | 1 | 3.58 | 27.89 | 28.9 | 27.43 | 90396 |
| 1715027220 | 27.9 | -0.05 | -0.18 | 27.99 | 28.39 | 27.6 | 62620 |
| 1714768020 | 27.95 | -0.25 | -0.89 | 28.4 | 28.4 | 27.86 | 44062 |
| 1714681560 | 28.2 | 0.32 | 1.15 | 27.88 | 28.3 | 27.84 | 60612 |
| 1714508820 | 27.88 | 0.23 | 0.83 | 27.64 | 27.99 | 27.54 | 61932 |
| 1714422420 | 27.65 | 0.44 | 1.62 | 27.2 | 27.79 | 27.2 | 38834 |
| 1714163220 | 27.21 | 0.15 | 0.55 | 27.32 | 27.44 | 26.93 | 35319 |
| 1714076820 | 27.06 | -0.01 | -0.04 | 27.13 | 27.53 | 27.03 | 52343 |
| 1713990420 | 27.07 | -0.63 | -2.27 | 27.79 | 27.89 | 27.07 | 54640 |
| 1713903960 | 27.7 | 0.08 | 0.29 | 27.62 | 27.8 | 27.46 | 53454 |
| 1713817560 | 27.62 | 0.8 | 2.98 | 26.91 | 27.74 | 26.84 | 116520 |
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
