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 | 0.595 | 2.04995693368 | 29.025 | 29.81 | 28.86 | 148624 | 29.28581646 | DE |
| 4 | -0.93 | -3.0441898527 | 30.55 | 31.31 | 28.86 | 125432 | 30.03810086 | DE |
| 12 | -1.415 | -4.55936845497 | 31.035 | 32.13 | 28.86 | 109587 | 30.73826855 | DE |
| 26 | -3.505 | -10.5811320755 | 33.125 | 34.45 | 28.86 | 94417 | 31.30537422 | DE |
| 52 | -0.325 | -1.08532309234 | 29.945 | 34.799999 | 27.755 | 107900 | 31.28531687 | DE |
| 156 | 6.77 | 29.6280087527 | 22.85 | 34.799999 | 22.23 | 124703 | 28.28320976 | DE |
| 260 | 6.77 | 29.6280087527 | 22.85 | 34.799999 | 22.23 | 124703 | 28.28320976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 29.55 | 0.14 | 0.46 | 29.475 | 29.81 | 29.425 | 67855 |
| 1734989220 | 29.415 | 0.23 | 0.79 | 29.78 | 29.78 | 29.05 | 130293 |
| 1734730020 | 29.185 | -0.12 | -0.39 | 29.025 | 29.275 | 28.86 | 166954 |
| 1734643620 | 29.3 | -0.09 | -0.29 | 29.315 | 29.635 | 29.105 | 76192 |
| 1734557220 | 29.385 | -0.12 | -0.39 | 29.505 | 29.735 | 29.355 | 209994 |
| 1734470820 | 29.5 | -0.09 | -0.30 | 29.635 | 29.805 | 29.34 | 195376 |
| 1734384420 | 29.59 | -0.74 | -2.42 | 30.14 | 30.38 | 29.585 | 137531 |
| 1734125220 | 30.325 | -0.23 | -0.74 | 30.555 | 30.65 | 30.21 | 65183 |
| 1734038820 | 30.55 | -0.19 | -0.62 | 30.675 | 30.88 | 30.465 | 84513 |
| 1733952420 | 30.74 | 0.15 | 0.51 | 30.7 | 30.85 | 30.435 | 104945 |
| 1733866020 | 30.585 | -0.07 | -0.23 | 30.595 | 30.825 | 30.51 | 72820 |
| 1733779620 | 30.655 | 0.66 | 2.20 | 29.935 | 31.005 | 29.935 | 176786 |
| 1733520420 | 29.995 | -0.42 | -1.38 | 30.3 | 30.525 | 29.9 | 186205 |
| 1733434020 | 30.415 | -0.14 | -0.46 | 30.555 | 30.75 | 30.275 | 174646 |
| 1733347620 | 30.555 | -0.47 | -1.50 | 30.965 | 31.31 | 30.505 | 92049 |
| 1733261220 | 31.02 | 0.41 | 1.36 | 30.595 | 31.175 | 30.58 | 97963 |
| 1733174820 | 30.605 | -0.1 | -0.33 | 30.75 | 30.835 | 30.455 | 96231 |
| 1732915620 | 30.705 | 0.02 | 0.08 | 30.55 | 30.795 | 30.42 | 64671 |
| 1732829220 | 30.68 | 0 | 0.02 | 30.76 | 30.86 | 30.57 | 48992 |
| 1732742820 | 30.675 | -0.19 | -0.60 | 30.75 | 30.915 | 30.54 | 53373 |
| 1732656420 | 30.86 | -0.15 | -0.48 | 30.975 | 31.07 | 30.7 | 115904 |
| 1732570020 | 31.01 | -0.61 | -1.91 | 31.555 | 31.68 | 31.005 | 69176 |
| 1732310820 | 31.615 | 0.02 | 0.08 | 31.58 | 31.8 | 31.445 | 128477 |
| 1732224420 | 31.59 | 0.59 | 1.89 | 30.955 | 31.595 | 30.95 | 122813 |
| 1732138020 | 31.005 | -0.02 | -0.06 | 31.005 | 31.235 | 30.875 | 40371 |
| 1732051620 | 31.025 | -0.36 | -1.13 | 31.405 | 31.485 | 30.925 | 57735 |
| 1731965220 | 31.38 | 0.24 | 0.79 | 30.89 | 31.415 | 30.875 | 59268 |
| 1731705960 | 31.135 | 0.13 | 0.42 | 30.81 | 31.215 | 30.625 | 75996 |
| 1731619560 | 31.005 | 0.04 | 0.15 | 30.85 | 31.015 | 30.605 | 73744 |
| 1731533160 | 30.96 | 0.05 | 0.15 | 31 | 31.13 | 30.415 | 149618 |
| 1731446820 | 30.915 | -0.35 | -1.12 | 31.235 | 31.495 | 30.56 | 130632 |
| 1731360420 | 31.265 | 0.09 | 0.30 | 31.1 | 31.46 | 31.1 | 196326 |
| 1731101220 | 31.17 | -0.64 | -2.01 | 31.77 | 31.77 | 31.025 | 86257 |
| 1731014760 | 31.81 | 0.01 | 0.03 | 31.795 | 31.89 | 31.525 | 118470 |
| 1730928360 | 31.8 | 0.61 | 1.94 | 31.1 | 31.8 | 31.1 | 189771 |
| 1730841960 | 31.195 | 0.13 | 0.42 | 31.185 | 31.45 | 31.075 | 106546 |
| 1730755560 | 31.065 | -0.13 | -0.42 | 31.205 | 31.46 | 31.04 | 118178 |
| 1730496360 | 31.195 | 0.18 | 0.58 | 31.1 | 31.48 | 30.935 | 117294 |
| 1730409960 | 31.015 | 0.88 | 2.90 | 30.025 | 31.12 | 30.025 | 124438 |
| 1730323560 | 30.14 | -0.05 | -0.15 | 30.155 | 30.325 | 29.97 | 74555 |
| 1730237160 | 30.185 | -0.18 | -0.59 | 30.535 | 30.615 | 30.13 | 101327 |
| 1730150760 | 30.365 | -0.54 | -1.75 | 30.295 | 30.585 | 30.035 | 157039 |
| 1729888020 | 30.905 | 0.14 | 0.44 | 30.685 | 31 | 30.67 | 66279 |
| 1729801560 | 30.77 | 0 | 0.00 | 30.835 | 31.18 | 30.625 | 137048 |
| 1729715160 | 30.77 | -0.33 | -1.06 | 31.1 | 31.13 | 30.675 | 72427 |
| 1729628760 | 31.1 | 0.13 | 0.42 | 30.85 | 31.16 | 30.77 | 62634 |
| 1729542360 | 30.97 | 0.03 | 0.10 | 30.95 | 31.15 | 30.83 | 70505 |
| 1729283160 | 30.94 | -0.14 | -0.43 | 31.085 | 31.2 | 30.635 | 102900 |
| 1729196760 | 31.075 | 0.38 | 1.22 | 30.695 | 31.135 | 30.59 | 95424 |
| 1729110360 | 30.7 | 0.24 | 0.79 | 30.355 | 30.765 | 30.245 | 100357 |
| 1729023960 | 30.46 | -0.83 | -2.64 | 30.98 | 30.98 | 30.22 | 162200 |
| 1728937620 | 31.285 | -0.09 | -0.29 | 31.22 | 31.43 | 31.15 | 66501 |
| 1728678360 | 31.375 | -0.06 | -0.17 | 31.46 | 31.545 | 31.17 | 57015 |
| 1728591960 | 31.43 | 0.32 | 1.03 | 31.205 | 31.58 | 31.02 | 74802 |
| 1728505560 | 31.11 | -0.02 | -0.06 | 31.185 | 31.345 | 30.9 | 63245 |
| 1728419160 | 31.13 | -0.93 | -2.90 | 31.85 | 31.91 | 30.93 | 149012 |
| 1728332760 | 32.06 | 0.86 | 2.74 | 31.385 | 32.13 | 31.21 | 207567 |
| 1728073560 | 31.205 | 0.2 | 0.66 | 31.035 | 31.38 | 30.89 | 109912 |
| 1727987220 | 31 | 0.23 | 0.76 | 30.735 | 31.045 | 30.53 | 57066 |
| 1727900820 | 30.765 | 0.54 | 1.77 | 30.27 | 31.035 | 30.27 | 152212 |
| 1727814420 | 30.23 | 0.59 | 2.01 | 29.68 | 30.57 | 29.375 | 195058 |
| 1727728020 | 29.635 | -0.04 | -0.12 | 29.765 | 29.82 | 29.36 | 99361 |
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
