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 | 0.43 | 1.39203625769 | 30.89 | 31.38 | 30.57 | 186 | 30.89195043 | DE |
| 4 | 1.62 | 5.45454545455 | 29.7 | 31.38 | 25.59 | 198 | 29.59317565 | DE |
| 12 | 1.19 | 3.94955194159 | 30.13 | 31.38 | 25.59 | 172 | 28.96914124 | DE |
| 26 | -0.12 | -0.381679389313 | 31.44 | 32.28 | 25.59 | 192 | 29.17415897 | DE |
| 52 | 6.04 | 23.8924050633 | 25.28 | 33.86 | 22.9 | 602 | 27.41983051 | DE |
| 156 | 6.04 | 23.8924050633 | 25.28 | 33.86 | 22.9 | 602 | 27.41983051 | DE |
| 260 | 6.04 | 23.8924050633 | 25.28 | 33.86 | 22.9 | 602 | 27.41983051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724704020 | 30.69 | -0.69 | -2.20 | 30.69 | 30.69 | 30.69 | 100 |
| 1724444820 | 31.38 | 0.46 | 1.49 | 30.99 | 31.38 | 30.88 | 225 |
| 1724358420 | 30.92 | 0.21 | 0.68 | 30.92 | 30.92 | 30.92 | 10 |
| 1724271960 | 30.71 | -0.18 | -0.58 | 30.84 | 30.84 | 30.57 | 493 |
| 1724185560 | 30.89 | 0 | 0.00 | 30.89 | 30.89 | 30.89 | 100 |
| 1724099220 | 30.89 | 0.39 | 1.28 | 30.61 | 30.89 | 30.61 | 221 |
| 1723840020 | 30.5 | -0.07 | -0.23 | 30.5 | 30.5 | 30.5 | 100 |
| 1723753620 | 30.57 | 1.01 | 3.42 | 30.18 | 31.09 | 30.18 | 184 |
| 1723667160 | 29.56 | -0.22 | -0.74 | 29.35 | 29.56 | 29 | 660 |
| 1723580760 | 29.78 | 1.44 | 5.08 | 29.78 | 29.78 | 29.78 | 2 |
| 1723494360 | 28.34 | -0.26 | -0.91 | 28.34 | 28.34 | 28.34 | 4 |
| 1723235220 | 28.6 | 0 | 0.00 | 28.5 | 28.6 | 28.5 | 124 |
| 1723148760 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1723062360 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1722975960 | 28.6 | 1.57 | 5.81 | 27.87 | 28.6 | 27.87 | 38 |
| 1722889620 | 27.03 | -1.78 | -6.18 | 25.93 | 27.26 | 25.59 | 582 |
| 1722630360 | 28.81 | -0.55 | -1.87 | 28.81 | 28.81 | 28.81 | 12 |
| 1722544020 | 29.36 | 2.22 | 8.18 | 29.7 | 29.7 | 29.36 | 316 |
| 1722457560 | 27.14 | 0 | 0.00 | 27.14 | 27.14 | 27.14 | 0 |
| 1722371160 | 27.14 | 0 | 0.00 | 27.14 | 27.14 | 27.14 | 0 |
| 1722284760 | 27.14 | -0.92 | -3.28 | 27.2 | 27.2 | 27.14 | 120 |
| 1722025620 | 28.06 | 0.23 | 0.83 | 27.29 | 28.06 | 27.29 | 103 |
| 1721939160 | 27.83 | 0.02 | 0.07 | 27.83 | 27.83 | 27.83 | 100 |
| 1721852820 | 27.81 | -0.79 | -2.76 | 27.52 | 27.81 | 27.52 | 151 |
| 1721766420 | 28.6 | 0.55 | 1.96 | 28.36 | 28.6 | 28.36 | 12 |
| 1721677800 | 28.05 | 0.05 | 0.18 | 26.94 | 28.05 | 26.94 | 944 |
| 1721420760 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1721334360 | 28 | 0.16 | 0.57 | 28 | 28 | 28 | 3 |
| 1721248020 | 27.84 | 0.03 | 0.11 | 27.81 | 27.84 | 27.8 | 151 |
| 1721161560 | 27.81 | -0.58 | -2.04 | 27.81 | 27.81 | 27.81 | 152 |
| 1721075160 | 28.39 | 0.28 | 1.00 | 28.45 | 28.45 | 28.39 | 28 |
| 1720815960 | 28.11 | -0.13 | -0.46 | 28.17 | 28.17 | 28.11 | 179 |
| 1720729620 | 28.24 | 0 | 0.00 | 28.24 | 28.24 | 28.24 | 0 |
| 1720643220 | 28.24 | 0.27 | 0.97 | 28.24 | 28.24 | 28.24 | 79 |
| 1720556760 | 27.97 | -0.97 | -3.35 | 28.54 | 28.54 | 27.97 | 22 |
| 1720470360 | 28.94 | -1.21 | -4.01 | 28.94 | 28.94 | 28.94 | 5 |
| 1720211220 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1720124820 | 30.15 | 1.67 | 5.86 | 30.64 | 30.64 | 30.15 | 86 |
| 1720038420 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1719952020 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1719865620 | 28.48 | 0.24 | 0.85 | 28.21 | 28.66 | 28.21 | 330 |
| 1719606420 | 28.24 | 0.09 | 0.32 | 27.8 | 28.24 | 27.8 | 56 |
| 1719520020 | 28.15 | 0.37 | 1.33 | 27.68 | 28.15 | 27.68 | 2 |
| 1719433620 | 27.78 | -0.46 | -1.63 | 27.78 | 27.78 | 27.78 | 250 |
| 1719347160 | 28.24 | 0.34 | 1.22 | 28.21 | 28.24 | 28.21 | 181 |
| 1719260820 | 27.9 | -0.21 | -0.75 | 27.94 | 28.4 | 27.9 | 6 |
| 1719001620 | 28.11 | -0.11 | -0.39 | 28.11 | 28.11 | 28.11 | 177 |
| 1718915160 | 28.22 | -0.78 | -2.69 | 27.87 | 28.22 | 27.71 | 345 |
| 1718828820 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1718742420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1718656020 | 29 | 0.91 | 3.24 | 29.05 | 29.05 | 29 | 5 |
| 1718396820 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1718310420 | 28.09 | -0.92 | -3.17 | 28.1 | 28.31 | 28.09 | 127 |
| 1718224020 | 29.01 | -0.18 | -0.62 | 29.01 | 29.01 | 29.01 | 35 |
| 1718137620 | 29.19 | -2.15 | -6.86 | 29.01 | 29.19 | 29 | 528 |
| 1718051220 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1717792020 | 31.34 | 1.84 | 6.24 | 30.94 | 31.35 | 30.93 | 389 |
| 1717705620 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1717619220 | 29.5 | -0.52 | -1.73 | 29.5 | 29.5 | 29.5 | 170 |
| 1717532820 | 30.02 | -0.71 | -2.31 | 30.13 | 30.13 | 30.02 | 23 |
| 1717446420 | 30.73 | 0.48 | 1.59 | 30.89 | 30.97 | 30.73 | 402 |
| 1717187220 | 30.25 | 0.02 | 0.07 | 30.26 | 30.26 | 30.25 | 260 |
| 1717100820 | 30.23 | 0.25 | 0.83 | 29.96 | 30.23 | 29.95 | 341 |
| 1717014420 | 29.98 | -1.41 | -4.49 | 29.98 | 29.98 | 29.98 | 45 |
| 1716928020 | 31.39 | 1.26 | 4.18 | 31.07 | 31.4 | 31.07 | 682 |
| 1716841620 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 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
