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 | 0.22 | 0.754975978037 | 29.14 | 29.64 | 28.92 | 700322 | 29.27168897 | DE |
| 4 | 0.22 | 0.754975978037 | 29.14 | 30.6 | 28.56 | 724754 | 29.55171132 | DE |
| 12 | 1.54 | 5.53558590942 | 27.82 | 30.8 | 27.76 | 656196 | 29.57220277 | DE |
| 26 | 1.9 | 6.91915513474 | 27.46 | 30.8 | 25.18 | 680406 | 28.30388224 | DE |
| 52 | 7.8 | 36.1781076067 | 21.56 | 30.8 | 21.35 | 706227 | 26.60845971 | DE |
| 156 | 1.77 | 6.41536788692 | 27.59 | 30.8 | 20.67 | 684882 | 25.91899818 | DE |
| 260 | 6.47 | 28.2656181739 | 22.89 | 30.8 | 15.165 | 726239 | 24.42513424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 29.36 | 0.32 | 1.10 | 29.08 | 29.42 | 29.08 | 444421 |
| 1730395800 | 29.04 | -0.28 | -0.95 | 29.06 | 29.16 | 28.98 | 741954 |
| 1730309400 | 29.32 | 0.06 | 0.21 | 29.2 | 29.36 | 29.04 | 788278 |
| 1730223000 | 29.26 | -0.3 | -1.01 | 29.62 | 29.62 | 29.2 | 795446 |
| 1730136600 | 29.56 | 0.3 | 1.03 | 29.42 | 29.64 | 29.38 | 522878 |
| 1729873800 | 29.26 | 0.14 | 0.48 | 29.14 | 29.26 | 28.92 | 653054 |
| 1729787400 | 29.12 | -0.22 | -0.75 | 29.56 | 29.7 | 29.12 | 1055600 |
| 1729701000 | 29.34 | -0.26 | -0.88 | 29.54 | 29.84 | 29.32 | 765635 |
| 1729614600 | 29.6 | -0.22 | -0.74 | 29.8 | 29.88 | 29.48 | 833588 |
| 1729528200 | 29.82 | -0.52 | -1.71 | 30.22 | 30.24 | 29.8 | 644858 |
| 1729269000 | 30.34 | -0.18 | -0.59 | 30.4 | 30.54 | 30.28 | 744719 |
| 1729182600 | 30.52 | 0.24 | 0.79 | 30.32 | 30.54 | 30.26 | 475395 |
| 1729096200 | 30.28 | -0.16 | -0.53 | 30.4 | 30.44 | 30.12 | 721926 |
| 1729009800 | 30.44 | 0.32 | 1.06 | 30.26 | 30.6 | 30.24 | 1067108 |
| 1728923400 | 30.12 | 0.54 | 1.83 | 29.6 | 30.26 | 29.54 | 930908 |
| 1728664200 | 29.58 | 0.52 | 1.79 | 29.06 | 29.58 | 29.02 | 426708 |
| 1728577800 | 29.06 | -0.3 | -1.02 | 29.28 | 29.36 | 29.06 | 597038 |
| 1728491400 | 29.36 | 0.14 | 0.48 | 29.3 | 29.4 | 29.2 | 339838 |
| 1728405000 | 29.22 | 0.46 | 1.60 | 28.78 | 29.38 | 28.7 | 772696 |
| 1728318600 | 28.76 | -0.26 | -0.90 | 29.08 | 29.1 | 28.72 | 776960 |
| 1728059400 | 29.02 | -0.16 | -0.55 | 29.14 | 29.16 | 28.56 | 840497 |
| 1727973000 | 29.18 | 0.04 | 0.14 | 29.14 | 29.32 | 28.94 | 701961 |
| 1727886600 | 29.14 | -0.54 | -1.82 | 28.94 | 29.5 | 28.94 | 983902 |
| 1727800200 | 29.68 | -0.1 | -0.34 | 29.88 | 29.9 | 29.58 | 700917 |
| 1727713800 | 29.78 | -0.38 | -1.26 | 29.8 | 30.02 | 29.3 | 1287488 |
| 1727454600 | 30.16 | -0.34 | -1.11 | 30.46 | 30.6 | 30.16 | 909802 |
| 1727368200 | 30.5 | -0.14 | -0.46 | 30.74 | 30.8 | 30.38 | 506129 |
| 1727281800 | 30.64 | 0.28 | 0.92 | 30.22 | 30.68 | 30.2 | 610592 |
| 1727195400 | 30.36 | -0.02 | -0.07 | 30.54 | 30.6 | 30.22 | 401583 |
| 1727109000 | 30.38 | 0.44 | 1.47 | 29.92 | 30.4 | 29.9 | 756068 |
| 1726849800 | 29.94 | 0.22 | 0.74 | 29.7 | 30.08 | 29.7 | 1970255 |
| 1726763400 | 29.72 | -0.2 | -0.67 | 30.1 | 30.1 | 29.72 | 977138 |
| 1726677000 | 29.92 | -0.28 | -0.93 | 30.16 | 30.2 | 29.68 | 687463 |
| 1726590600 | 30.2 | 0.22 | 0.73 | 30.08 | 30.2 | 29.98 | 516002 |
| 1726504200 | 29.98 | -0.06 | -0.20 | 29.9 | 30.02 | 29.84 | 357573 |
| 1726245000 | 30.04 | 0.24 | 0.81 | 29.8 | 30.1 | 29.8 | 777985 |
| 1726158600 | 29.8 | 0.44 | 1.50 | 29.48 | 29.8 | 29.46 | 736485 |
| 1726072200 | 29.36 | 0.22 | 0.75 | 29.12 | 29.36 | 28.96 | 568112 |
| 1725985800 | 29.14 | 0.02 | 0.07 | 29.16 | 29.48 | 29 | 978883 |
| 1725899400 | 29.12 | -0.1 | -0.34 | 29.3 | 29.36 | 29.12 | 528831 |
| 1725640200 | 29.22 | -0.18 | -0.61 | 29.4 | 29.64 | 29.16 | 519627 |
| 1725553800 | 29.4 | -0.34 | -1.14 | 29.64 | 29.74 | 29.4 | 604584 |
| 1725467400 | 29.74 | -0.06 | -0.20 | 29.52 | 29.74 | 29.48 | 638169 |
| 1725381000 | 29.8 | -0.06 | -0.20 | 29.86 | 29.94 | 29.64 | 366424 |
| 1725294600 | 29.86 | 0.02 | 0.07 | 29.86 | 29.88 | 29.52 | 338549 |
| 1725035400 | 29.84 | 0 | 0.00 | 29.76 | 29.92 | 29.72 | 904270 |
| 1724949000 | 29.84 | 0.44 | 1.50 | 29.34 | 29.94 | 29.34 | 491781 |
| 1724862600 | 29.4 | -0.12 | -0.41 | 29.5 | 29.64 | 29.4 | 417043 |
| 1724776200 | 29.52 | 0.08 | 0.27 | 29.44 | 29.66 | 29.28 | 586940 |
| 1724689800 | 29.44 | 0.1 | 0.34 | 29.36 | 29.62 | 29.36 | 426751 |
| 1724430600 | 29.34 | 0 | 0.00 | 29.38 | 29.44 | 29.28 | 528624 |
| 1724344200 | 29.34 | 0.22 | 0.76 | 29.1 | 29.36 | 29.1 | 577051 |
| 1724257800 | 29.12 | 0.06 | 0.21 | 29.06 | 29.36 | 28.94 | 456906 |
| 1724171400 | 29.06 | 0.02 | 0.07 | 29.1 | 29.3 | 29.06 | 600847 |
| 1724085000 | 29.04 | 0.32 | 1.11 | 28.66 | 29.04 | 28.6 | 542071 |
| 1723825800 | 28.72 | 0.28 | 0.98 | 28.5 | 28.72 | 28.34 | 409864 |
| 1723739400 | 28.44 | 0.14 | 0.49 | 28.34 | 28.56 | 28.28 | 379514 |
| 1723653000 | 28.3 | 0.12 | 0.43 | 28.22 | 28.34 | 28.12 | 213830 |
| 1723566600 | 28.18 | 0.22 | 0.79 | 28.06 | 28.2 | 27.92 | 309792 |
| 1723480200 | 27.96 | -0.14 | -0.50 | 28.08 | 28.24 | 27.92 | 259487 |
| 1723221000 | 28.1 | 0.38 | 1.37 | 27.82 | 28.1 | 27.76 | 347403 |
| 1723134600 | 27.72 | -0.42 | -1.49 | 27.96 | 27.96 | 27.58 | 531225 |
| 1723048200 | 28.14 | 0.48 | 1.74 | 27.78 | 28.14 | 27.74 | 529143 |
| 1722961800 | 27.66 | -0.04 | -0.14 | 27.74 | 27.9 | 27.58 | 512354 |
| 1722875400 | 27.7 | -0.36 | -1.28 | 27.38 | 27.82 | 27.3 | 567318 |
| 1722616200 | 28.06 | -0.68 | -2.37 | 28.48 | 28.62 | 28.06 | 638491 |
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
