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 | 0.48 | 1.60374206482 | 29.93 | 30.41 | 29.9 | 3440 | 30.00038486 | DE |
| 4 | 0.15 | 0.495703899537 | 30.26 | 30.41 | 29.9 | 3343 | 30.16226199 | DE |
| 12 | 0.22 | 0.728718118582 | 30.19 | 30.97 | 29.83 | 3257 | 30.40104052 | DE |
| 26 | 0.68 | 2.28725193407 | 29.73 | 30.97 | 29.33 | 2968 | 30.26633716 | DE |
| 52 | 1.18 | 4.03694834075 | 29.23 | 30.97 | 29.23 | 3677 | 30.08237008 | DE |
| 156 | 1.62 | 5.6269538034 | 28.79 | 30.97 | 26.71 | 4510 | 28.95012234 | DE |
| 260 | 1.62 | 5.6269538034 | 28.79 | 30.97 | 26.71 | 4510 | 28.95012234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 30.41 | 0.1 | 0.33 | 30.41 | 30.41 | 30.41 | 1584 |
| 1737135000 | 30.31 | 0.08 | 0.26 | 30.31 | 30.31 | 30.31 | 702 |
| 1737048600 | 30.23 | 0.33 | 1.10 | 30.23 | 30.23 | 30.23 | 3559 |
| 1736962200 | 29.9 | -0.04 | -0.13 | 29.9 | 29.9 | 29.9 | 5930 |
| 1736875800 | 29.94 | 0.01 | 0.03 | 29.94 | 29.94 | 29.94 | 5413 |
| 1736789400 | 29.93 | -0.24 | -0.80 | 29.93 | 29.93 | 29.93 | 1597 |
| 1736530200 | 30.17 | 0 | 0.00 | 30.17 | 30.17 | 30.17 | 3184 |
| 1736443800 | 30.17 | 0.04 | 0.13 | 30.17 | 30.17 | 30.17 | 1278 |
| 1736357400 | 30.13 | -0.13 | -0.43 | 30.13 | 30.13 | 30.13 | 1548 |
| 1736271000 | 30.26 | -0.01 | -0.03 | 30.26 | 30.26 | 30.26 | 3043 |
| 1736184600 | 30.27 | 0.04 | 0.13 | 30.27 | 30.27 | 30.27 | 1340 |
| 1735925400 | 30.23 | 0.04 | 0.13 | 30.23 | 30.23 | 30.23 | 10277 |
| 1735839000 | 30.19 | -0.03 | -0.10 | 30.19 | 30.19 | 30.19 | 21 |
| 1735666200 | 30.22 | -0.02 | -0.07 | 30.22 | 30.22 | 30.22 | 4609 |
| 1735579800 | 30.24 | -0.13 | -0.43 | 30.24 | 30.24 | 30.24 | 6321 |
| 1735320600 | 30.37 | 0.1 | 0.33 | 30.37 | 30.37 | 30.37 | 602 |
| 1735061400 | 30.27 | 0.01 | 0.03 | 30.27 | 30.27 | 30.27 | 5446 |
| 1734975000 | 30.26 | 0.1 | 0.33 | 30.26 | 30.26 | 30.26 | 1965 |
| 1734715800 | 30.16 | -0.1 | -0.33 | 30.16 | 30.16 | 30.16 | 2730 |
| 1734629400 | 30.26 | -0.37 | -1.21 | 30.26 | 30.26 | 30.26 | 1188 |
| 1734543000 | 30.63 | -0.07 | -0.23 | 30.63 | 30.63 | 30.63 | 3970 |
| 1734456600 | 30.7 | 0.05 | 0.16 | 30.7 | 30.7 | 30.7 | 4276 |
| 1734370200 | 30.65 | -0.12 | -0.39 | 30.65 | 30.65 | 30.65 | 4005 |
| 1734111000 | 30.77 | -0.15 | -0.49 | 30.77 | 30.77 | 30.77 | 3264 |
| 1734024600 | 30.92 | 0.07 | 0.23 | 30.92 | 30.92 | 30.92 | 4385 |
| 1733938200 | 30.85 | -0.03 | -0.10 | 30.85 | 30.85 | 30.85 | 833 |
| 1733851800 | 30.88 | -0.06 | -0.19 | 30.88 | 30.88 | 30.88 | 3215 |
| 1733765400 | 30.94 | 0.04 | 0.13 | 30.94 | 30.94 | 30.94 | 4442 |
| 1733506200 | 30.9 | -0.07 | -0.23 | 30.9 | 30.9 | 30.9 | 4009 |
| 1733419800 | 30.97 | 0.13 | 0.42 | 30.97 | 30.97 | 30.97 | 5384 |
| 1733333400 | 30.84 | -0.01 | -0.03 | 30.84 | 30.84 | 30.84 | 3620 |
| 1733247000 | 30.85 | 0.13 | 0.42 | 30.85 | 30.85 | 30.85 | 5304 |
| 1733160600 | 30.72 | 0.12 | 0.39 | 30.72 | 30.72 | 30.72 | 3159 |
| 1732901400 | 30.6 | 0.04 | 0.13 | 30.6 | 30.6 | 30.6 | 3334 |
| 1732815000 | 30.56 | -0.03 | -0.10 | 30.56 | 30.56 | 30.56 | 4469 |
| 1732728600 | 30.59 | 0.02 | 0.07 | 30.59 | 30.59 | 30.59 | 2139 |
| 1732642200 | 30.57 | 0.13 | 0.43 | 30.57 | 30.57 | 30.57 | 6849 |
| 1732555800 | 30.44 | 0.15 | 0.50 | 30.44 | 30.44 | 30.44 | 1415 |
| 1732296600 | 30.29 | 0.07 | 0.23 | 30.29 | 30.29 | 30.29 | 5182 |
| 1732210200 | 30.22 | 0.01 | 0.03 | 30.22 | 30.22 | 30.22 | 709 |
| 1732123800 | 30.21 | 0.06 | 0.20 | 30.21 | 30.21 | 30.21 | 1359 |
| 1732037400 | 30.15 | -0.02 | -0.07 | 30.15 | 30.15 | 30.15 | 4475 |
| 1731951000 | 30.17 | -0.16 | -0.53 | 30.17 | 30.17 | 30.17 | 2279 |
| 1731691800 | 30.33 | 0.02 | 0.07 | 30.33 | 30.33 | 30.33 | 662 |
| 1731605400 | 30.31 | -0.02 | -0.07 | 30.31 | 30.31 | 30.31 | 4248 |
| 1731519000 | 30.33 | -0.11 | -0.36 | 30.33 | 30.33 | 30.33 | 5652 |
| 1731432600 | 30.44 | 0.1 | 0.33 | 30.44 | 30.44 | 30.44 | 10043 |
| 1731346200 | 30.34 | 0.09 | 0.30 | 30.34 | 30.34 | 30.34 | 2585 |
| 1731087000 | 30.25 | 0.14 | 0.46 | 30.25 | 30.25 | 30.25 | 1719 |
| 1731000600 | 30.11 | 0.17 | 0.57 | 30.11 | 30.11 | 30.11 | 1340 |
| 1730914200 | 29.94 | 0.09 | 0.30 | 29.94 | 29.94 | 29.94 | 1269 |
| 1730827800 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 1620 |
| 1730741400 | 29.85 | 0.02 | 0.07 | 29.85 | 29.85 | 29.85 | 2050 |
| 1730482200 | 29.83 | -0.29 | -0.96 | 29.83 | 29.83 | 29.83 | 1427 |
| 1730395800 | 30.12 | -0.1 | -0.33 | 30.12 | 30.12 | 30.12 | 3511 |
| 1730309400 | 30.22 | 0.01 | 0.03 | 30.22 | 30.22 | 30.22 | 1628 |
| 1730223000 | 30.21 | 0.02 | 0.07 | 30.21 | 30.21 | 30.21 | 6782 |
| 1730136600 | 30.19 | -0.06 | -0.20 | 30.19 | 30.19 | 30.19 | 686 |
| 1729873800 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 1309 |
| 1729787400 | 30.25 | -0.13 | -0.43 | 30.25 | 30.25 | 30.25 | 11197 |
| 1729701000 | 30.38 | -0.05 | -0.16 | 30.38 | 30.38 | 30.38 | 910 |
| 1729614600 | 30.43 | -0.15 | -0.49 | 30.43 | 30.43 | 30.43 | 4465 |
| 1729528200 | 30.58 | 0.07 | 0.23 | 30.58 | 30.58 | 30.58 | 2317 |
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
