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 | -1.8 | -5.88235294118 | 30.6 | 30.6 | 28 | 80 | 30.225 | DE |
| 4 | -2.4 | -7.69230769231 | 31.2 | 32.2 | 28 | 147 | 31.27933194 | DE |
| 12 | -2.6 | -8.28025477707 | 31.4 | 32.6 | 28 | 117 | 31.51979434 | DE |
| 26 | -0.6 | -2.04081632653 | 29.4 | 34.4 | 28 | 240 | 32.15262708 | DE |
| 52 | -1.6 | -5.26315789474 | 30.4 | 34.4 | 26.8 | 208 | 31.43364458 | DE |
| 156 | 0.5 | 1.7667844523 | 28.3 | 34.4 | 24.8 | 250 | 29.63915999 | DE |
| 260 | -1.02 | -3.42052313883 | 29.82 | 34.4 | 24.8 | 248 | 29.57786465 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 30 | -0.6 | -1.96 | 30 | 30 | 30 | 100 |
| 1721850600 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1721764200 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1721677800 | 30.6 | -1.6 | -4.97 | 30.6 | 30.6 | 30.6 | 60 |
| 1721420760 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1721334360 | 32.2 | 0.2 | 0.63 | 32.2 | 32.2 | 32.2 | 47 |
| 1721247960 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1721161560 | 32 | 0.4 | 1.27 | 32 | 32 | 32 | 10 |
| 1721075160 | 31.6 | 0.2 | 0.64 | 31.6 | 31.6 | 31.6 | 280 |
| 1720815960 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1720729560 | 31.4 | 0.4 | 1.29 | 31.4 | 31.4 | 31.4 | 360 |
| 1720643220 | 31 | 0 | 0.00 | 31 | 31 | 31 | 38 |
| 1720556760 | 31 | -0.2 | -0.64 | 31 | 31 | 30.8 | 95 |
| 1720470360 | 31.2 | -0.4 | -1.27 | 31 | 31.2 | 31 | 597 |
| 1720211220 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1720124820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1720038420 | 31.6 | 0.2 | 0.64 | 31.6 | 31.6 | 31.6 | 189 |
| 1719952020 | 31.4 | 0.2 | 0.64 | 31.4 | 31.4 | 31.4 | 100 |
| 1719865620 | 31.2 | 0 | 0.00 | 31.4 | 31.4 | 31.2 | 30 |
| 1719606420 | 31.2 | -0.4 | -1.27 | 31.2 | 31.2 | 31.2 | 10 |
| 1719520020 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1719433620 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1719347220 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1719260820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1719001620 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1718915220 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1718828820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1718742420 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1718656020 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1718396820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1718310420 | 31.6 | 0.2 | 0.64 | 31.6 | 31.6 | 31.6 | 100 |
| 1718224020 | 31.4 | 0.2 | 0.64 | 31.4 | 31.4 | 31.4 | 90 |
| 1718137620 | 31.2 | -0.4 | -1.27 | 31.2 | 31.2 | 31.2 | 140 |
| 1718051220 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 317 |
| 1717792020 | 31.6 | -0.4 | -1.25 | 31.6 | 31.6 | 31.6 | 2 |
| 1717705620 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1717619220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1717532820 | 32 | 0 | 0.00 | 32 | 32 | 32 | 200 |
| 1717446420 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1717187220 | 32 | 0.4 | 1.27 | 32 | 32 | 32 | 170 |
| 1717100820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1717014420 | 31.6 | -0.2 | -0.63 | 31.6 | 31.6 | 31.6 | 2 |
| 1716927960 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1716841560 | 31.8 | 0.4 | 1.27 | 31.8 | 31.8 | 31.8 | 30 |
| 1716582420 | 31.4 | -0.2 | -0.63 | 31.4 | 31.4 | 31.4 | 8 |
| 1716496020 | 31.6 | -0.2 | -0.63 | 31.6 | 31.6 | 31.6 | 2 |
| 1716409560 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1716323160 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1716236760 | 31.8 | -0.2 | -0.63 | 31.8 | 31.8 | 31.8 | 10 |
| 1715977620 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1715891220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1715804820 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1715718420 | 32 | -0.6 | -1.84 | 32 | 32 | 32 | 175 |
| 1715631960 | 32.6 | 0.4 | 1.24 | 32.6 | 32.6 | 32.6 | 80 |
| 1715372820 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1715286420 | 32.2 | 0 | 0.00 | 32.4 | 32.4 | 32.2 | 171 |
| 1715200020 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1715113620 | 32.2 | 0.6 | 1.90 | 32.2 | 32.2 | 32.2 | 1 |
| 1715027220 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1714768020 | 31.6 | -0.4 | -1.25 | 31.4 | 31.6 | 31.4 | 87 |
| 1714681560 | 32 | -0.8 | -2.44 | 32 | 32 | 32 | 4 |
| 1714508820 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1714422420 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1714163220 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
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
