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 | 0.96 | 3.3982300885 | 28.25 | 30.14 | 28.1 | 140 | 28.78115385 | DE |
| 4 | -1.59 | -5.16233766234 | 30.8 | 31.09 | 25.59 | 527 | 28.79780476 | DE |
| 12 | -1.23 | -4.04073587385 | 30.44 | 31.15 | 25.59 | 525 | 28.8113503 | DE |
| 26 | -15.52 | -34.6970713168 | 44.73 | 46.99 | 25.59 | 610 | 33.69898335 | DE |
| 52 | -13.08 | -30.9292977063 | 42.29 | 58 | 25.59 | 523 | 37.90374285 | DE |
| 156 | -14.47 | -33.1272893773 | 43.68 | 58 | 25.59 | 526 | 39.33296716 | DE |
| 260 | -14.47 | -33.1272893773 | 43.68 | 58 | 25.59 | 526 | 39.33296716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726259160 | 29.17 | 0.95 | 3.37 | 28.3 | 29.17 | 28.3 | 237 |
| 1726172760 | 28.22 | -0.1 | -0.35 | 28.64 | 28.64 | 28.22 | 184 |
| 1726086360 | 28.32 | -1.08 | -3.67 | 29.45 | 29.45 | 27.96 | 872 |
| 1725999960 | 29.4 | 0.14 | 0.48 | 29.01 | 29.4 | 28.82 | 480 |
| 1725913620 | 29.26 | 0.26 | 0.90 | 29.58 | 29.58 | 29.17 | 54 |
| 1725654360 | 29 | -0.13 | -0.45 | 29.28 | 29.42 | 29 | 110 |
| 1725567960 | 29.13 | -0.96 | -3.19 | 29.1 | 29.13 | 29.1 | 60 |
| 1725481560 | 30.09 | 0.18 | 0.60 | 30 | 30.3 | 29.99 | 161 |
| 1725395160 | 29.91 | -0.35 | -1.16 | 30.82 | 30.82 | 29.91 | 265 |
| 1725308760 | 30.26 | -0.37 | -1.21 | 30.57 | 30.65 | 30.2 | 116 |
| 1725049560 | 30.63 | 0.53 | 1.76 | 30.37 | 31 | 30.37 | 1055 |
| 1724963160 | 30.1 | 0.51 | 1.72 | 29.69 | 30.1 | 29.69 | 297 |
| 1724876760 | 29.59 | 0.04 | 0.14 | 29.58 | 29.59 | 29.26 | 251 |
| 1724790420 | 29.55 | -0.3 | -1.01 | 29.7 | 29.7 | 29.29 | 380 |
| 1724704020 | 29.85 | -0.59 | -1.94 | 30.81 | 31.15 | 29.76 | 1932 |
| 1724444820 | 30.44 | 0.08 | 0.26 | 30.44 | 30.44 | 30.44 | 1 |
| 1724358420 | 30.36 | -0.56 | -1.81 | 31.13 | 31.13 | 30.36 | 1437 |
| 1724271960 | 30.92 | -2.04 | -6.19 | 30.46 | 30.93 | 29.99 | 7615 |
| 1724185560 | 32.96 | -0.08 | -0.24 | 33.43 | 33.43 | 32.96 | 39 |
| 1724099220 | 33.04 | 0.04 | 0.12 | 33.009999 | 33.049999 | 33.009999 | 461 |
| 1723840020 | 33 | -0.74 | -2.19 | 33.64 | 33.64 | 33 | 226 |
| 1723753620 | 33.74 | 0.47 | 1.41 | 33.259999 | 33.74 | 33.2 | 329 |
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
