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 | -3.28947368421 | 30.4 | 30.4 | 29.4 | 7 | 29.4 | DE |
| 4 | -1.6 | -5.16129032258 | 31 | 31 | 28.8 | 5815 | 29.76537268 | DE |
| 12 | -0.3 | -1.0101010101 | 29.7 | 31 | 27 | 3523 | 29.39635867 | DE |
| 26 | 3.8 | 14.84375 | 25.6 | 31 | 23.8 | 4595 | 28.07392187 | DE |
| 52 | 2.5 | 9.2936802974 | 26.9 | 31 | 23 | 5054 | 26.5767931 | DE |
| 156 | -0.8 | -2.64900662252 | 30.2 | 31 | 21.4 | 7489 | 27.53431894 | DE |
| 260 | -2.325 | -7.32860520095 | 31.725 | 33 | 21 | 11166 | 27.70795036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 29.4 | -1 | -3.29 | 29.4 | 29.4 | 29.4 | 37 |
| 1732123800 | 30.4 | 1 | 3.40 | 30.4 | 30.4 | 30.4 | 0 |
| 1732037400 | 29.4 | -1 | -3.29 | 29.4 | 29.4 | 29.4 | 0 |
| 1731951000 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731691800 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731605400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731519000 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731432600 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 55605 |
| 1731346200 | 30.4 | 1 | 3.40 | 30.4 | 30.4 | 30.4 | 0 |
| 1731087000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1731000600 | 29.4 | 0 | 0.00 | 28.8 | 29.4 | 28.8 | 114 |
| 1730914200 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1730827800 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1730741400 | 29.4 | 0.2 | 0.68 | 29.4 | 29.4 | 29.4 | 0 |
| 1730482200 | 29.2 | 0.1 | 0.34 | 29.2 | 29.2 | 29.2 | 50547 |
| 1730395800 | 29.1 | 0 | 0.00 | 30 | 30 | 29.1 | 2 |
| 1730309400 | 29.1 | -0.5 | -1.69 | 29.1 | 29.1 | 29.1 | 10000 |
| 1730223000 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1730136600 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1729873800 | 29.6 | 0 | 0.00 | 31 | 31 | 29.6 | 2 |
| 1729787400 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1729701000 | 29.6 | 0.3 | 1.02 | 29.6 | 29.6 | 29.6 | 0 |
| 1729614600 | 29.3 | 0.3 | 1.03 | 29.3 | 29.3 | 29.3 | 48 |
| 1729528200 | 29 | 0.5 | 1.75 | 29 | 29 | 29 | 0 |
| 1729269000 | 28.5 | -0.7 | -2.40 | 28.5 | 28.5 | 28.5 | 0 |
| 1729182600 | 29.2 | 0.2 | 0.69 | 29.2 | 29.2 | 29.2 | 0 |
| 1729096200 | 29 | 0.5 | 1.75 | 29 | 29 | 29 | 0 |
| 1729009800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728923400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728664200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728577800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 30122 |
| 1728491400 | 28.5 | -1 | -3.39 | 28.5 | 28.5 | 28.5 | 346 |
| 1728405000 | 29.5 | 0.3 | 1.03 | 29.5 | 29.5 | 29.5 | 0 |
| 1728318600 | 29.2 | 0.7 | 2.46 | 29.2 | 29.2 | 29.2 | 2036 |
| 1728059400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727973000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 7592 |
| 1727886600 | 28.5 | -0.7 | -2.40 | 28.5 | 28.5 | 28.5 | 3258 |
| 1727800200 | 29.2 | 0.7 | 2.46 | 29.2 | 29.2 | 29.2 | 0 |
| 1727713800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 2059 |
| 1727454600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727368200 | 28.5 | -0.9 | -3.06 | 28.5 | 28.5 | 28.5 | 0 |
| 1727281800 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1727195400 | 29.4 | 0.9 | 3.16 | 29.4 | 29.4 | 29.4 | 10000 |
| 1727109000 | 28.5 | -0.8 | -2.73 | 28.5 | 28.5 | 28.5 | 2076 |
| 1726849800 | 29.3 | 0.3 | 1.03 | 29.3 | 29.3 | 29.3 | 12063 |
| 1726763400 | 29 | 0.5 | 1.75 | 29 | 29 | 29 | 0 |
| 1726677000 | 28.5 | -0.2 | -0.70 | 28.5 | 28.5 | 28.5 | 0 |
| 1726590600 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1726504200 | 28.7 | -0.1 | -0.35 | 28.7 | 28.7 | 28.7 | 3935 |
| 1726245000 | 28.8 | -0.4 | -1.37 | 28.8 | 28.8 | 28.8 | 0 |
| 1726158600 | 29.2 | -0.2 | -0.68 | 29.2 | 29.2 | 29.2 | 5454 |
| 1726072200 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1725985800 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1725899400 | 29.4 | 0.1 | 0.34 | 29.4 | 29.4 | 29.4 | 0 |
| 1725640200 | 29.3 | -0.4 | -1.35 | 27 | 29.3 | 27 | 6965 |
| 1725553800 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1725467400 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1725381000 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 905 |
| 1725294600 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 11355 |
| 1725035400 | 29.7 | 0.1 | 0.34 | 29.7 | 29.7 | 29.7 | 373 |
| 1724949000 | 29.6 | 0.2 | 0.68 | 29.6 | 29.6 | 29.6 | 0 |
| 1724862600 | 29.4 | 0.1 | 0.34 | 29.4 | 29.4 | 29.4 | 10643 |
| 1724776200 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 1 |
| 1724430600 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1724344200 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 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
