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 | -0.79 | -2.73830155979 | 28.85 | 29.67 | 28 | 738 | 28.94182606 | DE |
| 4 | -1.54 | -5.2027027027 | 29.6 | 31.1 | 28 | 578 | 29.32146917 | DE |
| 12 | -0.92 | -3.1746031746 | 28.98 | 31.1 | 25.59 | 599 | 28.80581113 | DE |
| 26 | -13.34 | -32.2222222222 | 41.4 | 44.92 | 25.59 | 660 | 32.28572017 | DE |
| 52 | -11.51 | -29.0876926965 | 39.57 | 58 | 25.59 | 526 | 37.03348037 | DE |
| 156 | -15.62 | -35.7600732601 | 43.68 | 58 | 25.59 | 526 | 38.67517409 | DE |
| 260 | -15.62 | -35.7600732601 | 43.68 | 58 | 25.59 | 526 | 38.67517409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125220 | 28 | -0.1 | -0.36 | 28.2 | 28.45 | 28 | 388 |
| 1734038820 | 28.1 | -1.37 | -4.65 | 29.42 | 29.42 | 28.1 | 417 |
| 1733952420 | 29.47 | 0.54 | 1.87 | 28.92 | 29.47 | 28.79 | 988 |
| 1733866020 | 28.93 | -0.12 | -0.41 | 29.67 | 29.67 | 28.93 | 89 |
| 1733779620 | 29.05 | 0.35 | 1.22 | 28.85 | 29.22 | 28.82 | 1809 |
| 1733520420 | 28.7 | -1.23 | -4.11 | 28.89 | 29.27 | 28.7 | 2833 |
| 1733434020 | 29.93 | 0.68 | 2.32 | 29.93 | 29.93 | 29.76 | 544 |
| 1733347620 | 29.25 | -1.35 | -4.41 | 30.62 | 30.77 | 29.25 | 409 |
| 1733261220 | 30.6 | -0.15 | -0.49 | 31.1 | 31.1 | 30.6 | 72 |
| 1733174820 | 30.75 | 1.15 | 3.89 | 30.06 | 30.75 | 29.75 | 684 |
| 1732915620 | 29.6 | -0.2 | -0.67 | 30.17 | 30.21 | 29.4 | 521 |
| 1732829220 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1732742820 | 29.8 | -0.14 | -0.47 | 29.75 | 29.8 | 29.75 | 233 |
| 1732656420 | 29.94 | -0.56 | -1.84 | 30.28 | 30.28 | 29.94 | 355 |
| 1732570020 | 30.5 | -0.4 | -1.29 | 30.92 | 31.02 | 30.5 | 469 |
| 1732310820 | 30.9 | 0 | 0.00 | 30.89 | 31 | 30.89 | 220 |
| 1732224420 | 30.9 | 0.87 | 2.90 | 30.25 | 30.92 | 30.09 | 198 |
| 1732138020 | 30.03 | 0.23 | 0.77 | 30.18 | 30.18 | 29.74 | 62 |
| 1732051620 | 29.8 | 0.5 | 1.71 | 29.93 | 30 | 29.63 | 146 |
| 1731965220 | 29.3 | -0.03 | -0.10 | 29.6 | 29.68 | 29 | 542 |
| 1731705960 | 29.33 | 0.44 | 1.52 | 29.56 | 30.14 | 29.12 | 543 |
| 1731619560 | 28.89 | 0.79 | 2.81 | 28.55 | 29.2 | 28.55 | 299 |
| 1731533160 | 28.1 | -0.36 | -1.26 | 28.1 | 28.1 | 28.1 | 20 |
| 1731446820 | 28.46 | -0.53 | -1.83 | 28.76 | 28.88 | 28.46 | 47 |
| 1731360420 | 28.99 | 0.74 | 2.62 | 29.25 | 29.25 | 28.71 | 236 |
| 1731101220 | 28.25 | 0.47 | 1.69 | 28.25 | 28.25 | 28.25 | 100 |
| 1731014760 | 27.78 | -1.4 | -4.80 | 28.91 | 28.91 | 27.78 | 559 |
| 1730928360 | 29.18 | 2.74 | 10.36 | 27.51 | 29.18 | 27.51 | 311 |
| 1730841960 | 26.44 | -0.06 | -0.23 | 26.44 | 26.44 | 26.44 | 20 |
| 1730755560 | 26.5 | 0.59 | 2.28 | 25.59 | 26.5 | 25.59 | 1116 |
| 1730496360 | 25.91 | -0.03 | -0.12 | 26.43 | 26.47 | 25.91 | 338 |
| 1730409960 | 25.94 | -0.96 | -3.57 | 26.73 | 27 | 25.94 | 1023 |
| 1730323560 | 26.9 | -0.11 | -0.41 | 26.95 | 26.95 | 26.7 | 141 |
| 1730237160 | 27.01 | -2.29 | -7.82 | 29.34 | 29.34 | 26.89 | 835 |
| 1730150760 | 29.3 | -0.27 | -0.91 | 29.27 | 29.3 | 28.42 | 400 |
| 1729887960 | 29.57 | 0 | 0.00 | 29.57 | 29.57 | 29.57 | 0 |
| 1729801560 | 29.57 | -0.2 | -0.67 | 29.57 | 29.57 | 29.57 | 100 |
| 1729715160 | 29.77 | -0.96 | -3.12 | 30.79 | 30.79 | 29.77 | 344 |
| 1729628760 | 30.73 | -0.01 | -0.03 | 30.28 | 30.73 | 30.28 | 163 |
| 1729542360 | 30.74 | -0.35 | -1.13 | 31 | 31 | 30.74 | 3606 |
| 1729283160 | 31.09 | 0.7 | 2.30 | 30.8 | 31.09 | 30.8 | 350 |
| 1729196760 | 30.39 | 0.8 | 2.70 | 30.05 | 30.39 | 30.05 | 75 |
| 1729110360 | 29.59 | 0.26 | 0.89 | 29.12 | 29.59 | 28.69 | 451 |
| 1729023960 | 29.33 | -0.67 | -2.23 | 29.99 | 29.99 | 29.33 | 216 |
| 1728937620 | 30 | -0.58 | -1.90 | 30.49 | 30.49 | 29.88 | 265 |
| 1728678360 | 30.58 | 1.23 | 4.19 | 30.58 | 30.58 | 30.58 | 100 |
| 1728591960 | 29.35 | 0.65 | 2.26 | 29.36 | 29.37 | 29.35 | 117 |
| 1728505560 | 28.7 | -0.05 | -0.17 | 28.68 | 28.7 | 28.68 | 222 |
| 1728419160 | 28.75 | -1.25 | -4.17 | 30.06 | 30.06 | 28.73 | 219 |
| 1728332760 | 30 | -0.64 | -2.09 | 29.77 | 30.15 | 29.77 | 371 |
| 1728073560 | 30.64 | 0.72 | 2.41 | 31.09 | 31.09 | 30.64 | 428 |
| 1727987220 | 29.92 | 1.22 | 4.25 | 28.63 | 29.92 | 28.13 | 176 |
| 1727900820 | 28.7 | 0.51 | 1.81 | 28.64 | 28.81 | 28.58 | 1120 |
| 1727814420 | 28.19 | 0.43 | 1.55 | 27.98 | 28.19 | 27.36 | 642 |
| 1727728020 | 27.76 | -0.18 | -0.64 | 28.28 | 28.28 | 27.76 | 403 |
| 1727468760 | 27.94 | 0.64 | 2.34 | 28.21 | 28.21 | 27.94 | 400 |
| 1727382360 | 27.3 | -0.61 | -2.19 | 28 | 28 | 27.3 | 428 |
| 1727295960 | 27.91 | -0.77 | -2.68 | 27.77 | 27.92 | 27.35 | 7287 |
| 1727209560 | 28.68 | -0.34 | -1.17 | 28.24 | 28.68 | 28.24 | 26 |
| 1727123160 | 29.02 | 0.49 | 1.72 | 28.98 | 29.08 | 28.98 | 278 |
| 1726864020 | 28.53 | -1.89 | -6.21 | 28.58 | 28.58 | 28.53 | 192 |
| 1726777560 | 30.42 | 0.92 | 3.12 | 30.39 | 30.6 | 30.17 | 400 |
| 1726691220 | 29.5 | 0.01 | 0.03 | 29.5 | 29.5 | 29.5 | 6 |
| 1726604760 | 29.49 | 0.49 | 1.69 | 29.06 | 29.49 | 29.06 | 19 |
| 1726518420 | 29 | -0.17 | -0.58 | 29.73 | 29.75 | 29 | 652 |
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
