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 | -1.4 | -4.43037974684 | 31.6 | 31.6 | 30.4 | 2 | 30.8 | DE |
| 4 | -3.8 | -11.1764705882 | 34 | 34 | 30.4 | 15 | 33.04324324 | DE |
| 12 | -2.2 | -6.79012345679 | 32.4 | 34 | 30.2 | 32 | 32.38306855 | DE |
| 26 | 0.8 | 2.72108843537 | 29.4 | 34 | 27 | 53 | 30.23595693 | DE |
| 52 | -5 | -14.2045454545 | 35.2 | 38.799999 | 25.8 | 71 | 30.25106243 | DE |
| 156 | -10 | -24.8756218905 | 40.2 | 41.6 | 25.8 | 82 | 32.17497609 | DE |
| 260 | -10 | -24.8756218905 | 40.2 | 41.6 | 25.8 | 82 | 32.17497609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 30.4 | -0.4 | -1.30 | 30.6 | 30.6 | 30.4 | 120 |
| 1734730020 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1734643620 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1734557220 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1734470820 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1734384420 | 30.8 | -1.6 | -4.94 | 31.6 | 31.6 | 30.8 | 2 |
| 1734125220 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1734038820 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1733952420 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1733866020 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1733779620 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1733520420 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1733434020 | 32.4 | -1 | -2.99 | 32.4 | 32.4 | 32.4 | 13 |
| 1733347620 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1733261220 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1733174820 | 33.4 | -0.2 | -0.60 | 33.4 | 33.4 | 33.4 | 4 |
| 1732915620 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1732829220 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1732742820 | 33.6 | 0.4 | 1.20 | 33.6 | 33.6 | 33.6 | 7 |
| 1732656420 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1732570020 | 33.2 | 0.6 | 1.84 | 34 | 34 | 33.2 | 48 |
| 1732310760 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1732224360 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1732137960 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1732051560 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1731965160 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1731705960 | 32.6 | -0.4 | -1.21 | 33.6 | 33.6 | 32.6 | 2 |
| 1731619560 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1731533160 | 33 | 0.2 | 0.61 | 33.6 | 33.6 | 33 | 128 |
| 1731446820 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1731360420 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 100 |
| 1731101220 | 32.799999 | 2 | 6.49 | 32.799999 | 32.799999 | 32.799999 | 30 |
| 1731014760 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1730928360 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1730841960 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1730755560 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1730496360 | 30.8 | 0.6 | 1.99 | 31.8 | 31.8 | 30.8 | 5 |
| 1730409960 | 30.2 | -1.2 | -3.82 | 30.2 | 30.2 | 30.2 | 25 |
| 1730320020 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1730233620 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1730147220 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1729888020 | 31.4 | -0.6 | -1.88 | 31.4 | 31.4 | 31.4 | 100 |
| 1729801560 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1729715160 | 32 | -0.4 | -1.23 | 32 | 32 | 32 | 1 |
| 1729628760 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1729542360 | 32.4 | 0.2 | 0.62 | 32.4 | 32.4 | 32.4 | 29 |
| 1729283160 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1729196760 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1729110360 | 32.2 | -0.2 | -0.62 | 32.2 | 32.2 | 32.2 | 21 |
| 1729023960 | 32.4 | 0.4 | 1.25 | 33.4 | 33.4 | 32.4 | 2 |
| 1728937620 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728678420 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728592020 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728505620 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728419220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728332820 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728073620 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1727987220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1727900820 | 32 | -0.4 | -1.23 | 32 | 32 | 32 | 47 |
| 1727814420 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 3 |
| 1727679600 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1727420400 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1727334000 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1727247600 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 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
