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 | -1.17 | -3.86521308226 | 30.27 | 30.65 | 28.72 | 146538 | 29.82788812 | DE |
| 4 | -0.85 | -2.83806343907 | 29.95 | 33.51 | 28.72 | 295107 | 31.16086149 | DE |
| 12 | 1.13 | 4.04004290311 | 27.97 | 33.51 | 27.565 | 234549 | 29.85575065 | DE |
| 26 | 5.33 | 22.4232225494 | 23.77 | 33.51 | 21.98 | 204522 | 27.67042973 | DE |
| 52 | 2.39 | 8.94795956571 | 26.71 | 33.51 | 19.41 | 312782 | 24.52534248 | DE |
| 156 | 2.12 | 7.85767234989 | 26.98 | 33.51 | 19.06 | 253213 | 25.28933368 | DE |
| 260 | 11.84 | 68.5979142526 | 17.26 | 33.51 | 8.13 | 277728 | 22.10604871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 29.605 | 0.23 | 0.77 | 29.41 | 29.75 | 29.41 | 218022 |
| 1713334500 | 29.38 | 0.12 | 0.41 | 29.25 | 29.45 | 29.12 | 114118 |
| 1713248100 | 29.26 | -0.49 | -1.65 | 29.29 | 29.5 | 29.07 | 179467 |
| 1713161700 | 29.75 | -0.46 | -1.52 | 30 | 30.07 | 29.68 | 175934 |
| 1712902500 | 30.21 | -0.38 | -1.24 | 30.3 | 30.595 | 30.18 | 89035 |
| 1712816100 | 30.59 | -0.25 | -0.79 | 30.27 | 30.65 | 30.12 | 174136 |
| 1712729700 | 30.835 | 0.04 | 0.11 | 30.95 | 31.08 | 30.78 | 151058 |
| 1712643300 | 30.8 | 0 | 0.00 | 31.03 | 31.09 | 30.75 | 114167 |
| 1712556900 | 30.8 | -0.29 | -0.93 | 31.14 | 31.33 | 30.73 | 180324 |
| 1712294100 | 31.09 | -0.41 | -1.29 | 31.39 | 31.39 | 30.89 | 159107 |
| 1712207700 | 31.495 | 0.29 | 0.91 | 31.51 | 31.61 | 31.26 | 151268 |
| 1712121300 | 31.21 | -0.46 | -1.45 | 31.24 | 31.66 | 30.85 | 313528 |
| 1712034900 | 31.67 | -1.12 | -3.42 | 32.68 | 32.759999 | 31.59 | 472346 |
| 1711602900 | 32.79 | 1.77 | 5.71 | 31.47 | 32.799999 | 31.36 | 519789 |
| 1711516500 | 31.02 | -0.98 | -3.06 | 32.5 | 32.5 | 30.85 | 578618 |
| 1711430100 | 32 | 1.45 | 4.75 | 33.509999 | 33.509999 | 31.07 | 915232 |
| 1711343700 | 30.55 | 0.55 | 1.83 | 30.25 | 30.64 | 30.195 | 180488 |
| 1711084500 | 30 | -0.43 | -1.41 | 30.3 | 30.35 | 29.85 | 276021 |
| 1710998100 | 30.43 | 0.4 | 1.33 | 29.95 | 30.49 | 29.88 | 452509 |
| 1710911700 | 30.03 | 0.02 | 0.07 | 29.93 | 30.38 | 29.91 | 148294 |
| 1710825300 | 30.01 | -0.08 | -0.27 | 30.06 | 30.32 | 29.86 | 262754 |
| 1710738900 | 30.09 | -0.6 | -1.96 | 30.26 | 30.62 | 30.01 | 292425 |
| 1710479700 | 30.69 | 0.06 | 0.20 | 30.17 | 30.72 | 29.4 | 299083 |
| 1710393300 | 30.63 | 0.5 | 1.66 | 30.09 | 30.88 | 29.9 | 191788 |
| 1710306900 | 30.13 | 0.73 | 2.48 | 29.58 | 30.24 | 29.58 | 109996 |
| 1710220500 | 29.4 | -0.14 | -0.47 | 29.5 | 29.75 | 29.27 | 163554 |
| 1710134100 | 29.54 | -0.16 | -0.54 | 29.5 | 29.54 | 29.07 | 101173 |
| 1709874900 | 29.7 | 0.21 | 0.71 | 29.61 | 30.01 | 29.54 | 325157 |
| 1709788500 | 29.49 | 0.39 | 1.34 | 29.19 | 29.49 | 29.11 | 181043 |
| 1709702100 | 29.1 | -0.4 | -1.36 | 29.51 | 29.55 | 29 | 157328 |
| 1709615700 | 29.5 | -0.17 | -0.57 | 29.32 | 29.62 | 29.23 | 239363 |
| 1709529300 | 29.67 | -0.43 | -1.43 | 30.21 | 30.21 | 29.61 | 345513 |
| 1709270100 | 30.1 | -0.12 | -0.40 | 30.32 | 30.4 | 29.83 | 144898 |
| 1709183700 | 30.22 | 0.46 | 1.55 | 29.64 | 30.32 | 29.56 | 355884 |
| 1709097300 | 29.76 | -0.11 | -0.37 | 29.96 | 30.05 | 29.56 | 80788 |
| 1709010900 | 29.87 | 0.19 | 0.64 | 29.8 | 29.94 | 29.58 | 140805 |
| 1708924500 | 29.68 | 0.61 | 2.10 | 29.32 | 29.98 | 29.31 | 210417 |
| 1708665300 | 29.07 | 0.14 | 0.48 | 29.14 | 29.39 | 28.91 | 103837 |
| 1708578900 | 28.93 | 0.08 | 0.28 | 28.94 | 29.14 | 28.79 | 149426 |
| 1708492500 | 28.85 | -0.2 | -0.69 | 29.06 | 29.27 | 28.77 | 123625 |
| 1708406100 | 29.05 | 0.29 | 1.01 | 28.96 | 29.15 | 28.71 | 119779 |
| 1708319700 | 28.76 | 0.01 | 0.03 | 28.44 | 28.9 | 28.41 | 121553 |
| 1708060500 | 28.75 | 0 | 0.00 | 29.16 | 29.28 | 28.69 | 115045 |
| 1707974100 | 28.75 | 0.43 | 1.52 | 28.57 | 28.97 | 28.57 | 188074 |
| 1707887700 | 28.32 | -0.17 | -0.60 | 28.13 | 28.36 | 27.59 | 178654 |
| 1707801300 | 28.49 | -0.44 | -1.52 | 29.33 | 29.33 | 28.26 | 261600 |
| 1707714900 | 28.93 | 0.54 | 1.88 | 28.91 | 29.02 | 28.67 | 262359 |
| 1707455700 | 28.395 | 0.25 | 0.91 | 28.36 | 28.57 | 28.2 | 131708 |
| 1707369300 | 28.14 | -0.04 | -0.14 | 28.1 | 28.26 | 27.87 | 457544 |
| 1707282900 | 28.18 | 0.13 | 0.46 | 28.37 | 28.4 | 27.91 | 171501 |
| 1707196500 | 28.05 | 0.31 | 1.12 | 27.77 | 28.07 | 27.58 | 171888 |
| 1707110100 | 27.74 | -0.42 | -1.49 | 27.99 | 28.01 | 27.66 | 158222 |
| 1706850900 | 28.16 | 0.35 | 1.26 | 28.2 | 28.34 | 27.94 | 147866 |
| 1706764500 | 27.81 | -0.33 | -1.17 | 28.2 | 28.24 | 27.64 | 312077 |
| 1706678100 | 28.14 | 0.28 | 1.01 | 28.11 | 28.225 | 27.8 | 359461 |
| 1706591700 | 27.86 | -0.27 | -0.96 | 28.37 | 28.37 | 27.77 | 306541 |
| 1706505300 | 28.13 | 0.14 | 0.50 | 28.1 | 28.5 | 27.82 | 379347 |
| 1706159700 | 27.99 | 0.32 | 1.16 | 27.97 | 28.07 | 27.565 | 147552 |
| 1706073300 | 27.67 | -0.09 | -0.32 | 27.97 | 27.97 | 27.52 | 185042 |
| 1705986900 | 27.76 | 0.53 | 1.95 | 27.25 | 27.76 | 27.14 | 198117 |
| 1705900500 | 27.23 | 0.13 | 0.48 | 27.2 | 27.36 | 27.06 | 124285 |
| 1705641300 | 27.1 | 0.38 | 1.42 | 26.98 | 27.12 | 26.89 | 143882 |
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
