We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -3.8808038808 | 28.86 | 29.19 | 27 | 251156 | 28.29971987 | DE |
| 4 | -0.96 | -3.34494773519 | 28.7 | 30 | 27 | 374065 | 29.16385268 | DE |
| 12 | -2.2 | -7.34802939212 | 29.94 | 31.96 | 27 | 304858 | 29.88908153 | DE |
| 26 | -1.52 | -5.19480519481 | 29.26 | 31.96 | 25.84 | 257302 | 28.92583869 | DE |
| 52 | 1.29 | 4.87712665406 | 26.45 | 31.96 | 24.98 | 248263 | 28.66478918 | DE |
| 156 | 7.94 | 40.101010101 | 19.8 | 31.96 | 16.23 | 233522 | 24.33478483 | DE |
| 260 | 15.84 | 133.109243697 | 11.9 | 31.96 | 9.01 | 235899 | 20.1677499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 27.74 | -0.13 | -0.47 | 27.52 | 27.98 | 27 | 204999 |
| 1713420900 | 27.87 | 0.03 | 0.11 | 27.85 | 28.35 | 27.82 | 165004 |
| 1713334500 | 27.84 | 0.11 | 0.40 | 27.6 | 28.09 | 27.18 | 291466 |
| 1713248100 | 27.73 | -0.61 | -2.15 | 28.2 | 28.2 | 27.46 | 277745 |
| 1713161700 | 28.34 | -0.71 | -2.44 | 28.95 | 29.1 | 28.28 | 324473 |
| 1712902500 | 29.05 | -0.04 | -0.14 | 28.95 | 29.19 | 28.82 | 174958 |
| 1712816100 | 29.09 | -0.2 | -0.68 | 28.86 | 29.13 | 28.57 | 187139 |
| 1712729700 | 29.29 | -0.53 | -1.78 | 29.95 | 29.95 | 29.18 | 216083 |
| 1712643300 | 29.82 | 0.24 | 0.81 | 29.55 | 29.86 | 29.4 | 320402 |
| 1712556900 | 29.58 | 0.56 | 1.93 | 29.21 | 29.74 | 29.13 | 131853 |
| 1712294100 | 29.02 | -0.33 | -1.12 | 29.18 | 29.18 | 28.91 | 252197 |
| 1712207700 | 29.35 | 0.46 | 1.59 | 29.24 | 29.79 | 29.2 | 233192 |
| 1712121300 | 28.89 | -0.93 | -3.12 | 29.59 | 29.88 | 28.82 | 276249 |
| 1712034900 | 29.82 | 0.18 | 0.61 | 29.58 | 30 | 29.43 | 199567 |
| 1711602900 | 29.64 | 0.55 | 1.89 | 29.57 | 29.89 | 29.28 | 1908281 |
| 1711516500 | 29.09 | 0.16 | 0.55 | 29.14 | 29.22 | 28.83 | 335486 |
| 1711430100 | 28.93 | 0.05 | 0.17 | 28.81 | 29.2 | 28.71 | 345286 |
| 1711343700 | 28.88 | -0.09 | -0.31 | 29.02 | 29.79 | 28.87 | 255381 |
| 1711084500 | 28.97 | -0.49 | -1.66 | 29.55 | 29.55 | 28.87 | 348545 |
| 1710998100 | 29.46 | 0.67 | 2.33 | 28.7 | 29.57 | 28.7 | 412654 |
| 1710911700 | 28.79 | -0.29 | -1.00 | 29.06 | 29.49 | 28.61 | 314310 |
| 1710825300 | 29.08 | -0.56 | -1.89 | 29.39 | 29.42 | 28.98 | 585753 |
| 1710738900 | 29.64 | -0.64 | -2.11 | 30.27 | 30.425 | 29.61 | 263358 |
| 1710479700 | 30.28 | -0.25 | -0.82 | 30.19 | 30.44 | 30.02 | 453569 |
| 1710393300 | 30.53 | -0.39 | -1.26 | 30.92 | 31 | 30.4 | 196443 |
| 1710306900 | 30.92 | 0.61 | 2.01 | 30.68 | 30.95 | 30.32 | 155770 |
| 1710220500 | 30.31 | -0.17 | -0.56 | 30.45 | 30.8 | 30.29 | 82741 |
| 1710134100 | 30.48 | -0.53 | -1.71 | 30.94 | 30.94 | 30.48 | 75610 |
| 1709874900 | 31.01 | 0.37 | 1.21 | 30.65 | 31.11 | 30.49 | 259298 |
| 1709788500 | 30.64 | 0 | 0.00 | 30.73 | 30.94 | 30.47 | 151885 |
| 1709702100 | 30.64 | 0.01 | 0.03 | 30.59 | 30.72 | 30.15 | 154997 |
| 1709615700 | 30.63 | 0.39 | 1.29 | 30.54 | 30.87 | 29.91 | 254805 |
| 1709529300 | 30.24 | 0.43 | 1.44 | 29.88 | 30.26 | 29.63 | 239685 |
| 1709270100 | 29.81 | -0.52 | -1.71 | 30.26 | 30.57 | 29.73 | 263126 |
| 1709183700 | 30.33 | -0.2 | -0.66 | 30.62 | 30.62 | 30.04 | 505650 |
| 1709097300 | 30.53 | 0.76 | 2.55 | 29.81 | 30.645 | 29.59 | 422971 |
| 1709010900 | 29.77 | -0.28 | -0.93 | 30.02 | 30.08 | 29.49 | 264275 |
| 1708924500 | 30.05 | 0.91 | 3.12 | 29.29 | 30.06 | 29.18 | 508057 |
| 1708665300 | 29.14 | -0.97 | -3.22 | 29.99 | 30.15 | 28.82 | 392693 |
| 1708578900 | 30.11 | -0.99 | -3.18 | 30.89 | 31.205 | 29.96 | 384985 |
| 1708492500 | 31.1 | 0.73 | 2.40 | 30.94 | 31.96 | 30.57 | 719371 |
| 1708406100 | 30.37 | -0.41 | -1.33 | 31.34 | 31.34 | 29 | 678261 |
| 1708319700 | 30.78 | 0.07 | 0.23 | 30.78 | 30.935 | 30.66 | 269193 |
| 1708060500 | 30.71 | -0.21 | -0.68 | 31.36 | 31.36 | 30.68 | 198883 |
| 1707974100 | 30.92 | 0.02 | 0.06 | 30.83 | 31.36 | 30.83 | 176151 |
| 1707887700 | 30.9 | -0.11 | -0.35 | 30.6 | 31.08 | 30.45 | 165834 |
| 1707801300 | 31.01 | -0.09 | -0.29 | 30.9 | 31.23 | 30.63 | 178929 |
| 1707714900 | 31.1 | 0.15 | 0.48 | 31.09 | 31.32 | 30.88 | 158333 |
| 1707455700 | 30.95 | 0.08 | 0.26 | 31.1 | 31.14 | 30.87 | 150037 |
| 1707369300 | 30.87 | 0 | 0.00 | 31.33 | 31.33 | 30.87 | 157635 |
| 1707282900 | 30.87 | 0.73 | 2.42 | 30.25 | 31.05 | 30.19 | 195822 |
| 1707196500 | 30.14 | -0.17 | -0.56 | 30.3 | 30.44 | 29.96 | 147080 |
| 1707110100 | 30.31 | -0.12 | -0.39 | 30.35 | 30.55 | 30.13 | 86415 |
| 1706850900 | 30.43 | 0.43 | 1.43 | 30.17 | 30.48 | 29.96 | 244063 |
| 1706764500 | 30 | -0.82 | -2.66 | 30.52 | 30.75 | 29.98 | 182313 |
| 1706678100 | 30.82 | 0.52 | 1.72 | 30.24 | 30.9 | 30.16 | 427467 |
| 1706591700 | 30.3 | -0.3 | -0.98 | 30.57 | 30.8 | 30.18 | 138472 |
| 1706505300 | 30.6 | 0.17 | 0.54 | 30.78 | 31.095 | 30.56 | 237488 |
| 1706159700 | 30.435 | 0.5 | 1.69 | 29.94 | 30.655 | 29.63 | 271230 |
| 1706073300 | 29.93 | -0.69 | -2.25 | 30.57 | 30.745 | 29.92 | 216885 |
| 1705986900 | 30.62 | 0.91 | 3.06 | 29.59 | 30.71 | 29.29 | 390793 |
| 1705900500 | 29.71 | 0.97 | 3.38 | 29 | 29.755 | 28.91 | 147144 |
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
