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 | -0.91 | -3.01324503311 | 30.2 | 31.165 | 28.95 | 319 | 29.27346299 | DE |
| 4 | -1.55 | -5.02594033722 | 30.84 | 31.165 | 28.95 | 455 | 29.82180728 | DE |
| 12 | -0.355 | -1.19750379491 | 29.645 | 31.995 | 28.95 | 506 | 30.30143454 | DE |
| 26 | -0.46 | -1.54621848739 | 29.75 | 31.995 | 25.61 | 539 | 28.98456176 | DE |
| 52 | 1.59 | 5.74007220217 | 27.7 | 35.09 | 25.61 | 596 | 30.74549043 | DE |
| 156 | 8.04 | 37.8352941176 | 21.25 | 35.895 | 16.675 | 767 | 28.39181558 | DE |
| 260 | 9.07 | 44.8565776459 | 20.22 | 35.895 | 9.679 | 745 | 27.39399358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 29.4 | 0.45 | 1.55 | 29.38 | 29.4 | 29.155 | 89 |
| 1717705620 | 28.95 | -0.27 | -0.91 | 28.95 | 28.95 | 28.95 | 601 |
| 1717619220 | 29.215 | 0.09 | 0.29 | 29.23 | 29.23 | 29.215 | 200 |
| 1717532820 | 29.13 | -0.31 | -1.05 | 29.225 | 29.555 | 29.005 | 337 |
| 1717446420 | 29.44 | -1.02 | -3.35 | 31.105 | 31.165 | 29.44 | 281 |
| 1717187220 | 30.46 | 0.62 | 2.08 | 30.2 | 30.5 | 30 | 175 |
| 1717100820 | 29.84 | 0.41 | 1.41 | 29.52 | 29.84 | 29.485 | 2023 |
| 1717014420 | 29.425 | -0.34 | -1.14 | 29.68 | 29.68 | 29.425 | 75 |
| 1716928020 | 29.765 | -0.26 | -0.85 | 29.55 | 30.01 | 29.55 | 314 |
| 1716841560 | 30.02 | 0.54 | 1.81 | 30.205 | 30.205 | 29.585 | 665 |
| 1716582420 | 29.485 | -0.16 | -0.54 | 29.205 | 29.485 | 29.05 | 426 |
| 1716496020 | 29.645 | -0.15 | -0.50 | 29.83 | 29.985 | 29.645 | 263 |
| 1716409620 | 29.795 | -1.05 | -3.39 | 30.73 | 30.73 | 29.79 | 1505 |
| 1716323160 | 30.84 | -0.32 | -1.01 | 30.705 | 30.84 | 30.705 | 400 |
| 1716236760 | 31.155 | 0.45 | 1.45 | 31.155 | 31.155 | 31.155 | 10 |
| 1715977620 | 30.71 | 0.71 | 2.37 | 30.2 | 30.73 | 30.2 | 235 |
| 1715891220 | 30 | -0.11 | -0.35 | 30.625 | 30.625 | 30 | 446 |
| 1715804820 | 30.105 | 0.05 | 0.15 | 30.335 | 30.335 | 29.45 | 137 |
| 1715718420 | 30.06 | -0.01 | -0.03 | 30.27 | 30.27 | 29.765 | 922 |
| 1715631960 | 30.07 | 0.06 | 0.20 | 30.07 | 30.07 | 30.07 | 31 |
| 1715372820 | 30.01 | -0.18 | -0.60 | 30.84 | 30.84 | 30.01 | 45 |
| 1715286420 | 30.19 | 0.52 | 1.75 | 29.89 | 30.19 | 29.89 | 126 |
| 1715200020 | 29.67 | -0.22 | -0.74 | 29.705 | 29.705 | 29.67 | 403 |
| 1715113620 | 29.89 | 0.09 | 0.30 | 29.95 | 29.95 | 29.85 | 170 |
| 1715027220 | 29.8 | 0.3 | 1.00 | 29.47 | 29.925 | 29.3 | 911 |
| 1714768020 | 29.505 | -0.24 | -0.79 | 29.505 | 29.505 | 29.505 | 175 |
| 1714681560 | 29.74 | -0.84 | -2.75 | 29.6 | 30.18 | 29.6 | 387 |
| 1714508820 | 30.58 | 0.17 | 0.58 | 30.58 | 30.58 | 30.58 | 16 |
| 1714422420 | 30.405 | -0.3 | -0.96 | 30.405 | 30.405 | 30.405 | 23 |
| 1714163220 | 30.7 | -0.36 | -1.16 | 30.7 | 30.7 | 30.7 | 50 |
| 1714076820 | 31.06 | 0.68 | 2.24 | 30.615 | 31.06 | 30.25 | 807 |
| 1713990420 | 30.38 | -0.55 | -1.76 | 30.735 | 31 | 30.21 | 679 |
| 1713903960 | 30.925 | 0.6 | 1.98 | 30.62 | 30.925 | 30.62 | 127 |
| 1713817560 | 30.325 | -0.23 | -0.75 | 30.605 | 30.805 | 30.29 | 568 |
| 1713558420 | 30.555 | 0.73 | 2.46 | 30.555 | 30.555 | 30.555 | 2 |
| 1713472020 | 29.82 | -0.6 | -1.97 | 29.82 | 29.82 | 29.82 | 61 |
| 1713385620 | 30.42 | 0.24 | 0.80 | 30.005 | 30.45 | 30.005 | 1348 |
| 1713299220 | 30.18 | -0.3 | -0.97 | 30.295 | 30.4 | 29.94 | 348 |
| 1713212820 | 30.475 | -0.68 | -2.17 | 30.89 | 31.25 | 30.475 | 1215 |
| 1712953620 | 31.15 | -0.61 | -1.91 | 31.995 | 31.995 | 31.15 | 1886 |
| 1712867160 | 31.755 | 0 | 0.00 | 31.755 | 31.755 | 31.755 | 0 |
| 1712780760 | 31.755 | 0.29 | 0.92 | 31.755 | 31.755 | 31.755 | 6 |
| 1712694360 | 31.465 | -0.26 | -0.80 | 31.465 | 31.465 | 31.465 | 1 |
| 1712607960 | 31.72 | 0.05 | 0.17 | 31.905 | 31.905 | 30.865 | 347 |
| 1712348820 | 31.665 | 0.36 | 1.17 | 31.215 | 31.665 | 31.215 | 134 |
| 1712262360 | 31.3 | -0.04 | -0.11 | 31.4 | 31.4 | 30.775 | 145 |
| 1712175960 | 31.335 | 0.24 | 0.77 | 31.395 | 31.395 | 31.32 | 325 |
| 1712089560 | 31.095 | 0.15 | 0.47 | 31.37 | 31.37 | 31 | 715 |
| 1711661160 | 30.95 | 0.43 | 1.41 | 30.765 | 30.95 | 30.505 | 529 |
| 1711574820 | 30.52 | 0.29 | 0.96 | 30.4 | 30.595 | 30.23 | 3629 |
| 1711488360 | 30.23 | -0.76 | -2.44 | 30.4 | 30.5 | 30.23 | 125 |
| 1711401960 | 30.985 | 0.03 | 0.10 | 30.7 | 31.235 | 30.58 | 365 |
| 1711142760 | 30.955 | -0.35 | -1.12 | 31.49 | 31.49 | 30.83 | 406 |
| 1711056360 | 31.305 | 0.79 | 2.59 | 30.89 | 31.305 | 30.89 | 305 |
| 1710969960 | 30.515 | -0.01 | -0.03 | 30.78 | 30.79 | 30.515 | 521 |
| 1710883560 | 30.525 | 0.79 | 2.66 | 29.945 | 30.525 | 29.945 | 565 |
| 1710797160 | 29.735 | 0.04 | 0.12 | 29.77 | 30.185 | 29.64 | 1108 |
| 1710537960 | 29.7 | 0.34 | 1.16 | 29.645 | 29.7 | 29.06 | 1075 |
| 1710451620 | 29.36 | 0.42 | 1.45 | 28.685 | 29.39 | 28.675 | 552 |
| 1710365160 | 28.94 | 0.24 | 0.84 | 28.615 | 29.005 | 28.615 | 560 |
| 1710278760 | 28.7 | 0.38 | 1.36 | 28.455 | 28.7 | 28.455 | 66 |
| 1710192420 | 28.315 | 0.49 | 1.74 | 27.785 | 28.315 | 27.785 | 760 |
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
