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 | -0.35 | -1.14754098361 | 30.5 | 30.75 | 29.95 | 1892 | 30.26484515 | DE |
| 4 | 0.15 | 0.5 | 30 | 30.75 | 29.8 | 1859 | 30.29551176 | DE |
| 12 | -0.5 | -1.63132137031 | 30.65 | 31 | 28.5 | 1410 | 29.71961186 | DE |
| 26 | -0.35 | -1.14754098361 | 30.5 | 32.15 | 27.6 | 1441 | 29.98636282 | DE |
| 52 | 3.55 | 13.3458646617 | 26.6 | 32.15 | 25.6 | 1388 | 29.45885123 | DE |
| 156 | 5.05 | 20.1195219124 | 25.1 | 32.15 | 24.25 | 1163 | 29.02707375 | DE |
| 260 | 4.3 | 16.6344294004 | 25.85 | 32.15 | 24.25 | 1156 | 29.02707375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 30.25 | 0.05 | 0.17 | 30.25 | 30.25 | 29.95 | 1776 |
| 1736803620 | 30.2 | 0 | 0.00 | 30 | 30.2 | 29.95 | 2880 |
| 1736544420 | 30.2 | -0.15 | -0.49 | 30.15 | 30.4 | 30.1 | 1307 |
| 1736458020 | 30.35 | 0 | 0.00 | 30.3 | 30.35 | 30.3 | 731 |
| 1736371620 | 30.35 | 0.05 | 0.17 | 30.5 | 30.75 | 30.3 | 2767 |
| 1736285220 | 30.3 | 0.1 | 0.33 | 30.3 | 30.7 | 30.3 | 652 |
| 1736198820 | 30.2 | -0.05 | -0.17 | 30.3 | 30.5 | 30.2 | 1014 |
| 1735939620 | 30.25 | 0 | 0.00 | 30.15 | 30.5 | 30.15 | 802 |
| 1735853220 | 30.25 | -0.1 | -0.33 | 30 | 30.7 | 29.95 | 3711 |
| 1735594020 | 30.35 | 0.2 | 0.66 | 30.05 | 30.65 | 30.05 | 1676 |
| 1735334820 | 30.15 | -0.1 | -0.33 | 30.3 | 30.4 | 30.05 | 2125 |
| 1734989220 | 30.25 | -0.05 | -0.17 | 30.25 | 30.35 | 29.95 | 972 |
| 1734730020 | 30.3 | -0.25 | -0.82 | 30.3 | 30.3 | 29.8 | 2841 |
| 1734643620 | 30.55 | 0.15 | 0.49 | 30.15 | 30.55 | 30.15 | 2367 |
| 1734557220 | 30.4 | 0.55 | 1.84 | 30 | 30.4 | 29.8 | 2263 |
| 1734470820 | 29.85 | 0.25 | 0.84 | 29.65 | 29.85 | 29.5 | 3209 |
| 1734384420 | 29.6 | -0.75 | -2.47 | 30.5 | 30.5 | 29.55 | 8008 |
| 1734125220 | 30.35 | 1.25 | 4.30 | 29.25 | 31 | 29.25 | 3905 |
| 1734038820 | 29.1 | -0.45 | -1.52 | 29.45 | 29.6 | 29.1 | 1081 |
| 1733952420 | 29.55 | 0.1 | 0.34 | 29.5 | 29.65 | 29.25 | 1392 |
| 1733866020 | 29.45 | 0.15 | 0.51 | 29.3 | 29.5 | 29.25 | 736 |
| 1733779620 | 29.3 | -0.05 | -0.17 | 29.55 | 29.55 | 29.3 | 897 |
| 1733520420 | 29.35 | 0.3 | 1.03 | 29.15 | 29.35 | 29.15 | 1274 |
| 1733434020 | 29.05 | 0 | 0.00 | 29.3 | 29.3 | 29.05 | 905 |
| 1733347620 | 29.05 | -0.4 | -1.36 | 29.45 | 29.5 | 29.05 | 798 |
| 1733261220 | 29.45 | 0.2 | 0.68 | 29.25 | 29.45 | 29.1 | 505 |
| 1733174820 | 29.25 | 0.15 | 0.52 | 28.9 | 29.35 | 28.9 | 1192 |
| 1732915620 | 29.1 | 0.05 | 0.17 | 29 | 29.35 | 28.9 | 1059 |
| 1732829220 | 29.05 | -0.3 | -1.02 | 29.45 | 29.45 | 28.95 | 1017 |
| 1732742820 | 29.35 | 0.15 | 0.51 | 29.1 | 29.35 | 29.1 | 441 |
| 1732656420 | 29.2 | 0.3 | 1.04 | 28.85 | 29.75 | 28.85 | 2046 |
| 1732570020 | 28.9 | -0.35 | -1.20 | 29.15 | 29.25 | 28.9 | 565 |
| 1732310820 | 29.25 | 0.1 | 0.34 | 29.15 | 29.25 | 28.9 | 1004 |
| 1732224420 | 29.15 | 0.35 | 1.22 | 29 | 29.15 | 28.8 | 197 |
| 1732138020 | 28.8 | 0.25 | 0.88 | 28.85 | 28.9 | 28.65 | 307 |
| 1732051620 | 28.55 | -0.35 | -1.21 | 29 | 29 | 28.5 | 924 |
| 1731965220 | 28.9 | -0.1 | -0.34 | 29.3 | 29.4 | 28.8 | 1014 |
| 1731705960 | 29 | -0.05 | -0.17 | 28.85 | 29.2 | 28.8 | 757 |
| 1731619560 | 29.05 | 0.3 | 1.04 | 28.65 | 29.05 | 28.65 | 1570 |
| 1731533160 | 28.75 | 0.1 | 0.35 | 28.6 | 28.75 | 28.6 | 239 |
| 1731446820 | 28.65 | -0.4 | -1.38 | 28.8 | 29.2 | 28.55 | 2347 |
| 1731360420 | 29.05 | 0.25 | 0.87 | 29.05 | 29.2 | 28.65 | 1839 |
| 1731101220 | 28.8 | 0 | 0.00 | 28.75 | 28.9 | 28.65 | 733 |
| 1731014760 | 28.8 | -0.15 | -0.52 | 29 | 29.05 | 28.65 | 749 |
| 1730928360 | 28.95 | -0.2 | -0.69 | 29 | 29.4 | 28.75 | 404 |
| 1730841960 | 29.15 | 0.35 | 1.22 | 29.05 | 29.6 | 28.9 | 397 |
| 1730755560 | 28.8 | -0.15 | -0.52 | 28.95 | 29 | 28.75 | 1207 |
| 1730496360 | 28.95 | -0.4 | -1.36 | 29.3 | 29.3 | 28.85 | 651 |
| 1730409960 | 29.35 | 0.15 | 0.51 | 29.05 | 29.45 | 29 | 660 |
| 1730323560 | 29.2 | -0.25 | -0.85 | 29.25 | 29.6 | 29.15 | 968 |
| 1730237160 | 29.45 | -0.4 | -1.34 | 29.8 | 29.95 | 29.35 | 1476 |
| 1730150760 | 29.85 | -0.5 | -1.65 | 30.6 | 30.6 | 29.8 | 986 |
| 1729888020 | 30.35 | -0.05 | -0.16 | 30.5 | 30.5 | 30.3 | 492 |
| 1729801560 | 30.4 | -0.25 | -0.82 | 30.8 | 30.85 | 30.4 | 790 |
| 1729715160 | 30.65 | 0 | 0.00 | 30.65 | 30.9 | 30.4 | 925 |
| 1729628760 | 30.65 | 0 | 0.00 | 30.6 | 30.95 | 30.3 | 6072 |
| 1729542360 | 30.65 | 0.15 | 0.49 | 30.4 | 30.85 | 30.4 | 496 |
| 1729283160 | 30.5 | 0.25 | 0.83 | 30.3 | 30.85 | 30.3 | 1522 |
| 1729196760 | 30.25 | -0.05 | -0.17 | 30.35 | 30.45 | 30.25 | 1670 |
| 1729110360 | 30.3 | 0.2 | 0.66 | 30.05 | 30.3 | 30 | 272 |
| 1729023960 | 30.1 | 0.2 | 0.67 | 29.95 | 30.25 | 29.9 | 425 |
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
