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 | 0.24 | 0.82787167989 | 28.99 | 29.94 | 28.53 | 2076937 | 29.49574664 | DE |
| 4 | 2.19 | 8.09911242604 | 27.04 | 29.94 | 26.82 | 2245372 | 28.36501645 | DE |
| 12 | 1.635 | 5.92498641058 | 27.595 | 29.94 | 26.58 | 2104466 | 27.76686166 | DE |
| 26 | 2.24 | 8.29937013709 | 26.99 | 29.94 | 25.4 | 2032004 | 27.08955545 | DE |
| 52 | -1.765 | -5.69446684949 | 30.995 | 31.88 | 25.4 | 2004159 | 28.32810878 | DE |
| 156 | 5.72 | 24.3300723097 | 23.51 | 32.51 | 23.45 | 2466699 | 27.93755978 | DE |
| 260 | 8.48 | 40.8674698795 | 20.75 | 32.51 | 18.038 | 2980829 | 25.29202075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715790600 | 29.1 | -0.48 | -1.62 | 29.35 | 29.5 | 29.07 | 2654977 |
| 1715704200 | 29.58 | -0.28 | -0.94 | 29.84 | 29.9 | 29.5 | 1672399 |
| 1715617800 | 29.86 | 0.17 | 0.57 | 29.73 | 29.93 | 29.68 | 1434909 |
| 1715358600 | 29.69 | 0.23 | 0.78 | 29.41 | 29.94 | 29.41 | 2401556 |
| 1715272200 | 29.46 | 0.57 | 1.97 | 28.99 | 29.47 | 28.77 | 2220844 |
| 1715185800 | 28.89 | 0.63 | 2.23 | 29.09 | 29.56 | 28.88 | 3605329 |
| 1715099400 | 28.26 | 0.18 | 0.64 | 28.15 | 28.3 | 28.03 | 2051302 |
| 1715013000 | 28.08 | -0.02 | -0.07 | 28.16 | 28.31 | 28.07 | 1379002 |
| 1714753800 | 28.1 | -0.04 | -0.14 | 28.12 | 28.29 | 28.1 | 1575829 |
| 1714667400 | 28.14 | -0.3 | -1.05 | 28.39 | 28.44 | 28.14 | 2560498 |
| 1714494600 | 28.44 | 0.33 | 1.17 | 28.2 | 28.59 | 28.15 | 3141980 |
| 1714408200 | 28.11 | 0.11 | 0.39 | 28.02 | 28.23 | 28.02 | 1501326 |
| 1714149000 | 28 | 0.12 | 0.43 | 28 | 28.16 | 27.75 | 1842350 |
| 1714062600 | 27.88 | 0.12 | 0.43 | 27.76 | 27.93 | 27.63 | 1950528 |
| 1713976200 | 27.76 | -0.12 | -0.43 | 27.89 | 27.96 | 27.67 | 1804888 |
| 1713889800 | 27.88 | 0.27 | 0.98 | 27.78 | 28.03 | 27.66 | 2898233 |
| 1713803400 | 27.61 | 0.23 | 0.84 | 27.6 | 27.71 | 27.47 | 2846467 |
| 1713544200 | 27.38 | 0.24 | 0.88 | 27.02 | 27.38 | 27 | 2714506 |
| 1713457800 | 27.14 | 0.18 | 0.67 | 27.04 | 27.17 | 26.82 | 2405151 |
| 1713371400 | 26.96 | 0.17 | 0.63 | 26.84 | 27.28 | 26.82 | 2791825 |
| 1713285000 | 26.79 | -0.19 | -0.70 | 26.8 | 26.98 | 26.67 | 2650753 |
| 1713198600 | 26.98 | 0.35 | 1.31 | 26.71 | 27 | 26.58 | 2562590 |
| 1712939400 | 26.63 | -0.64 | -2.35 | 26.81 | 26.97 | 26.6 | 3044196 |
| 1712853000 | 27.27 | 0 | 0.00 | 27.31 | 27.66 | 27.22 | 3164055 |
| 1712766600 | 27.27 | 0.06 | 0.22 | 27.58 | 27.59 | 27.23 | 2244382 |
| 1712680200 | 27.21 | -0.13 | -0.48 | 27.18 | 27.43 | 27.11 | 2200183 |
| 1712593800 | 27.34 | -0.25 | -0.91 | 27.15 | 27.4 | 26.94 | 2551024 |
| 1712334600 | 27.59 | -0.37 | -1.32 | 27.73 | 27.85 | 27.59 | 2421496 |
| 1712248200 | 27.96 | 0.11 | 0.39 | 27.8 | 28.2 | 27.8 | 2080623 |
| 1712161800 | 27.85 | 0.2 | 0.72 | 27.65 | 28.07 | 27.55 | 1977144 |
| 1712075400 | 27.65 | -0.07 | -0.25 | 27.81 | 27.89 | 27.62 | 1697574 |
| 1711647000 | 27.72 | 0.09 | 0.33 | 27.715 | 27.76 | 27.56 | 1842762 |
| 1711560600 | 27.63 | 0.2 | 0.75 | 27.54 | 27.705 | 27.33 | 1546751 |
| 1711474200 | 27.425 | 0.27 | 0.98 | 27.18 | 27.505 | 27.08 | 1376352 |
| 1711387800 | 27.16 | -0.17 | -0.60 | 27.275 | 27.305 | 27.09 | 1129992 |
| 1711128600 | 27.325 | 0.13 | 0.46 | 27.275 | 27.33 | 27.17 | 1283972 |
| 1711042200 | 27.2 | 0.16 | 0.61 | 26.94 | 27.325 | 26.93 | 1751777 |
| 1710955800 | 27.035 | -0.19 | -0.70 | 27.195 | 27.21 | 27.035 | 1170016 |
| 1710869400 | 27.225 | 0.08 | 0.28 | 27.1 | 27.24 | 26.92 | 1434207 |
| 1710783000 | 27.15 | -0.41 | -1.47 | 27.55 | 27.55 | 27.12 | 1416358 |
| 1710523800 | 27.555 | -0.15 | -0.52 | 27.48 | 27.645 | 27.235 | 5372139 |
| 1710437400 | 27.7 | -0.05 | -0.16 | 27.85 | 27.945 | 27.575 | 1791237 |
| 1710351000 | 27.745 | 0.02 | 0.05 | 27.66 | 27.865 | 27.62 | 1467016 |
| 1710264600 | 27.73 | 0.18 | 0.65 | 27.665 | 27.845 | 27.505 | 1794203 |
| 1710178200 | 27.55 | -0.45 | -1.61 | 28.005 | 28.15 | 27.545 | 1930915 |
| 1709919000 | 28 | 0.09 | 0.34 | 27.945 | 28.065 | 27.81 | 1448878 |
| 1709832600 | 27.905 | 0.3 | 1.09 | 27.52 | 28.145 | 27.49 | 2539705 |
| 1709746200 | 27.605 | 0.13 | 0.45 | 27.44 | 27.825 | 27.4 | 1729042 |
| 1709659800 | 27.48 | -0.04 | -0.13 | 27.55 | 27.615 | 27.35 | 1447172 |
| 1709573400 | 27.515 | 0.04 | 0.13 | 27.48 | 27.63 | 27.365 | 1370510 |
| 1709314200 | 27.48 | -0.04 | -0.15 | 27.545 | 27.735 | 27.405 | 1875517 |
| 1709227800 | 27.52 | -0.22 | -0.79 | 27.765 | 27.82 | 27.38 | 3387314 |
| 1709141400 | 27.74 | 0.04 | 0.14 | 27.74 | 27.995 | 27.72 | 1833975 |
| 1709055000 | 27.7 | 0.18 | 0.67 | 27.445 | 27.72 | 27.35 | 1354143 |
| 1708968600 | 27.515 | -0.14 | -0.51 | 27.585 | 27.64 | 27.41 | 1405376 |
| 1708709400 | 27.655 | 0.05 | 0.20 | 27.61 | 27.71 | 27.32 | 1468857 |
| 1708623000 | 27.6 | -0.07 | -0.23 | 27.595 | 27.77 | 27.54 | 2738434 |
| 1708536600 | 27.665 | -0.07 | -0.23 | 27.73 | 27.745 | 27.445 | 2199035 |
| 1708450200 | 27.73 | 0.28 | 1.02 | 27.475 | 27.915 | 27.395 | 2309388 |
| 1708363800 | 27.45 | 0.13 | 0.49 | 27.315 | 27.495 | 27.31 | 1738424 |
| 1708104600 | 27.315 | 0.48 | 1.79 | 26.905 | 27.315 | 26.825 | 3354277 |
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
