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 | -0.1 | -0.327868852459 | 30.5 | 30.6 | 30 | 3430 | 30.31968628 | DE |
| 4 | -1.5 | -4.70219435737 | 31.9 | 32.2 | 29.5 | 15588 | 31.68669992 | DE |
| 12 | 3.6 | 13.4328358209 | 26.8 | 32.2 | 23.6 | 6341 | 30.66268352 | DE |
| 26 | 2.9 | 10.5454545455 | 27.5 | 32.2 | 23.6 | 4766 | 30.26445484 | DE |
| 52 | 2.9 | 10.5454545455 | 27.5 | 32.2 | 23.6 | 4766 | 30.26445484 | DE |
| 156 | 2.9 | 10.5454545455 | 27.5 | 32.2 | 23.6 | 4766 | 30.26445484 | DE |
| 260 | 2.9 | 10.5454545455 | 27.5 | 32.2 | 23.6 | 4766 | 30.26445484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 30.4 | 0 | 0.00 | 30.3 | 30.5 | 30.3 | 2102 |
| 1744821000 | 30.4 | 0 | 0.00 | 30.4 | 30.5 | 30.3 | 1189 |
| 1744734600 | 30.4 | 0.2 | 0.66 | 30.2 | 30.5 | 30.2 | 5808 |
| 1744648200 | 30.2 | 0 | 0.00 | 30.2 | 30.5 | 30.1 | 2356 |
| 1744389000 | 30.2 | -0.1 | -0.33 | 30.3 | 30.3 | 30 | 1265 |
| 1744302600 | 30.3 | -0.1 | -0.33 | 30.5 | 30.6 | 30.2 | 6531 |
| 1744216200 | 30.4 | 0.1 | 0.33 | 30.4 | 30.5 | 29.9 | 6780 |
| 1744129800 | 30.3 | 0.1 | 0.33 | 30.2 | 30.3 | 29.6 | 9710 |
| 1744043400 | 30.2 | -1.7 | -5.33 | 31.6 | 31.6 | 29.5 | 10805 |
| 1743787800 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1743701400 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1743615000 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1743528600 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1743442200 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1743183000 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1743096600 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1743010200 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1742923800 | 31.9 | 0.4 | 1.27 | 31.5 | 31.9 | 31.5 | 2610 |
| 1742837400 | 31.5 | -0.5 | -1.56 | 31.9 | 32 | 31.3 | 15083 |
| 1742578200 | 32 | -0.2 | -0.62 | 32.2 | 32.2 | 31.8 | 839 |
| 1742491800 | 32.2 | 0.2 | 0.63 | 31.9 | 32.2 | 31 | 124083 |
| 1742405400 | 32 | 1.5 | 4.92 | 30.5 | 32 | 30.3 | 7454 |
| 1742319000 | 30.5 | -0.3 | -0.97 | 30.7 | 30.9 | 30.4 | 1936 |
| 1742232600 | 30.8 | -0.2 | -0.65 | 30.9 | 31 | 30.6 | 2554 |
| 1741973400 | 31 | 0.1 | 0.32 | 30.9 | 31 | 30.8 | 4436 |
| 1741887000 | 30.9 | 0.2 | 0.65 | 30.6 | 30.9 | 30.5 | 3143 |
| 1741800600 | 30.7 | 0.3 | 0.99 | 30.3 | 30.9 | 30.3 | 1462 |
| 1741714200 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30 | 1405 |
| 1741627800 | 30.4 | 0.2 | 0.66 | 30 | 30.4 | 29.8 | 3395 |
| 1741368600 | 30.2 | 0.6 | 2.03 | 29.7 | 30.2 | 29.7 | 17596 |
| 1741282200 | 29.6 | 0 | 0.00 | 29.5 | 29.6 | 29.3 | 1950 |
| 1741195800 | 29.6 | 0.3 | 1.02 | 29.4 | 29.8 | 29.3 | 33412 |
| 1741109400 | 29.3 | -0.1 | -0.34 | 29.3 | 29.4 | 29 | 1601 |
| 1741023000 | 29.4 | 0.2 | 0.68 | 29.2 | 29.4 | 28.9 | 12903 |
| 1740763800 | 29.2 | 0.6 | 2.10 | 29.3 | 29.4 | 28.2 | 2850 |
| 1740677400 | 28.6 | 0.4 | 1.42 | 28.5 | 29.2 | 27.8 | 4735 |
| 1740591000 | 28.2 | 0.4 | 1.44 | 27.7 | 28.2 | 27.7 | 1518 |
| 1740504600 | 27.8 | 0.1 | 0.36 | 27.7 | 27.8 | 27.5 | 2312 |
| 1740418200 | 27.7 | 0 | 0.00 | 27.8 | 27.8 | 27.2 | 2309 |
| 1740159000 | 27.7 | 0.1 | 0.36 | 27.7 | 27.8 | 27.6 | 752 |
| 1740072600 | 27.6 | -0.1 | -0.36 | 27.7 | 27.8 | 27.6 | 852 |
| 1739986200 | 27.7 | 0 | 0.00 | 27.7 | 27.8 | 27.6 | 2291 |
| 1739899800 | 27.7 | 0.1 | 0.36 | 27.6 | 27.8 | 27.6 | 986 |
| 1739813400 | 27.6 | 0 | 0.00 | 27.5 | 27.6 | 27.1 | 1930 |
| 1739554200 | 27.6 | -0.1 | -0.36 | 27.7 | 27.7 | 27.5 | 937 |
| 1739467800 | 27.7 | 0.2 | 0.73 | 27.7 | 27.8 | 27.4 | 1064 |
| 1739381400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1739295000 | 27.5 | 0 | 0.00 | 27.5 | 27.6 | 27.5 | 447 |
| 1739208600 | 27.5 | 0 | 0.00 | 27.5 | 27.6 | 27.5 | 467 |
| 1738949400 | 27.5 | 0.2 | 0.73 | 27.4 | 27.5 | 27.4 | 147 |
| 1738863000 | 27.3 | 0 | 0.00 | 27.1 | 27.3 | 27 | 1391 |
| 1738776600 | 27.3 | 0 | 0.00 | 27.1 | 27.4 | 27.1 | 852 |
| 1738690200 | 27.3 | 0.2 | 0.74 | 27.2 | 27.5 | 27.2 | 246 |
| 1738603800 | 27.1 | -0.1 | -0.37 | 27.1 | 27.2 | 27.1 | 420 |
| 1738344600 | 27.2 | 0.1 | 0.37 | 27.2 | 27.3 | 26.9 | 903 |
| 1738258200 | 27.1 | 0.3 | 1.12 | 26.8 | 27.2 | 26.8 | 400 |
| 1738171800 | 26.8 | 0.3 | 1.13 | 26.5 | 26.8 | 26.5 | 1278 |
| 1738085400 | 26.5 | 0 | 0.00 | 26.5 | 26.6 | 25.8 | 1952 |
| 1737999000 | 26.5 | -0.2 | -0.75 | 25.2 | 26.5 | 23.6 | 10818 |
| 1737739800 | 26.7 | 0 | 0.00 | 26.8 | 27 | 26.7 | 189 |
| 1737653400 | 26.7 | -0.1 | -0.37 | 26.8 | 27 | 26.7 | 1052 |
| 1737567000 | 26.8 | -0.3 | -1.11 | 27 | 27 | 26.8 | 582 |
| 1737480600 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 1737394200 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 26.9 | 280 |
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
