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 | 1.28 | 4.3656207367 | 29.32 | 30.9 | 28.64 | 324929 | 29.90256058 | DE |
| 4 | -1.01 | -3.19519139513 | 31.61 | 32.44 | 28.64 | 388558 | 30.23861568 | DE |
| 12 | 3.03 | 10.9902067465 | 27.57 | 32.44 | 26.84 | 383668 | 29.49231585 | DE |
| 26 | 2.74 | 9.83488872936 | 27.86 | 32.44 | 25.25 | 353599 | 28.56749306 | DE |
| 52 | 7.63 | 33.2172398781 | 22.97 | 32.44 | 22.58 | 346986 | 27.72563842 | DE |
| 156 | 2.74 | 9.83488872936 | 27.86 | 32.44 | 13.305 | 446230 | 24.87017246 | DE |
| 260 | -8.65 | -22.0382165605 | 39.25 | 40.18 | 13.305 | 468085 | 26.68167208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 30.74 | 0.14 | 0.46 | 30.64 | 30.84 | 30.56 | 297612 |
| 1713889800 | 30.6 | 1.08 | 3.66 | 29.7 | 30.68 | 29.62 | 414394 |
| 1713803400 | 29.52 | 0.34 | 1.17 | 29.4 | 29.72 | 29.16 | 284464 |
| 1713544200 | 29.18 | -0.08 | -0.27 | 29.1 | 29.18 | 28.64 | 322269 |
| 1713457800 | 29.26 | -0.02 | -0.07 | 29.32 | 29.46 | 29.02 | 305906 |
| 1713371400 | 29.28 | -0.1 | -0.34 | 29.46 | 29.72 | 29.28 | 295283 |
| 1713285000 | 29.38 | -0.52 | -1.74 | 29.56 | 29.62 | 29.2 | 303280 |
| 1713198600 | 29.9 | 0.32 | 1.08 | 29.76 | 30.12 | 29.66 | 255669 |
| 1712939400 | 29.58 | -0.08 | -0.27 | 29.78 | 30.18 | 29.38 | 332241 |
| 1712853000 | 29.66 | -0.24 | -0.80 | 29.9 | 29.96 | 29.26 | 295156 |
| 1712766600 | 29.9 | 0.62 | 2.12 | 29.6 | 29.9 | 29.08 | 508928 |
| 1712680200 | 29.28 | -1.3 | -4.25 | 30.46 | 30.46 | 29.2 | 651778 |
| 1712593800 | 30.58 | 0.32 | 1.06 | 30.3 | 31 | 30.3 | 314136 |
| 1712334600 | 30.26 | -0.48 | -1.56 | 30.46 | 30.48 | 30.16 | 355815 |
| 1712248200 | 30.74 | -0.22 | -0.71 | 31.04 | 31.2 | 30.74 | 290588 |
| 1712161800 | 30.96 | -0.16 | -0.51 | 31.16 | 31.4 | 30.66 | 514141 |
| 1712075400 | 31.12 | -0.95 | -2.96 | 31.98 | 32.439999 | 31.06 | 591884 |
| 1711647000 | 32.07 | 1.47 | 4.80 | 31.61 | 32.22 | 31.48 | 660499 |
| 1711560600 | 30.6 | 0.34 | 1.12 | 30.53 | 30.71 | 30.23 | 422164 |
| 1711474200 | 30.26 | 0.4 | 1.34 | 29.82 | 30.36 | 29.5 | 346177 |
| 1711387800 | 29.86 | 0.15 | 0.50 | 29.63 | 29.97 | 29.43 | 320628 |
| 1711128600 | 29.71 | -0.19 | -0.64 | 29.84 | 30 | 29.55 | 330218 |
| 1711042200 | 29.9 | -0.82 | -2.67 | 30.87 | 31 | 29.88 | 485150 |
| 1710955800 | 30.72 | -0.42 | -1.35 | 31.02 | 31.11 | 30.46 | 292528 |
| 1710869400 | 31.14 | -0.16 | -0.51 | 31.22 | 31.45 | 30.97 | 636647 |
| 1710783000 | 31.3 | 0.88 | 2.89 | 30.41 | 31.65 | 30.4 | 753588 |
| 1710523800 | 30.42 | 1.25 | 4.29 | 29.18 | 30.55 | 29.16 | 1795748 |
| 1710437400 | 29.17 | 0.55 | 1.92 | 28.6 | 29.21 | 28.51 | 315512 |
| 1710351000 | 28.62 | -0.44 | -1.51 | 29.06 | 29.14 | 28.55 | 435070 |
| 1710264600 | 29.06 | 0.37 | 1.29 | 28.92 | 29.23 | 28.66 | 258117 |
| 1710178200 | 28.69 | 0.32 | 1.13 | 28.2 | 28.77 | 27.95 | 404058 |
| 1709919000 | 28.37 | -0.2 | -0.70 | 28.53 | 28.9 | 28.25 | 279053 |
| 1709832600 | 28.57 | -0.98 | -3.32 | 29.07 | 29.49 | 28.57 | 476580 |
| 1709746200 | 29.55 | 2.25 | 8.24 | 28.8 | 30.39 | 28.61 | 991442 |
| 1709659800 | 27.3 | 0.24 | 0.89 | 26.94 | 27.31 | 26.84 | 248317 |
| 1709573400 | 27.06 | -0.41 | -1.49 | 27.4 | 27.47 | 26.98 | 352361 |
| 1709314200 | 27.47 | -0.71 | -2.52 | 28.1 | 28.23 | 27.47 | 395816 |
| 1709227800 | 28.18 | -0.05 | -0.18 | 28.26 | 28.53 | 28.16 | 367072 |
| 1709141400 | 28.23 | 0.13 | 0.46 | 28.2 | 28.42 | 28.1 | 180532 |
| 1709055000 | 28.1 | -0.2 | -0.71 | 28.33 | 28.33 | 27.78 | 237923 |
| 1708968600 | 28.3 | -0.4 | -1.39 | 28.66 | 28.81 | 28.2 | 213883 |
| 1708709400 | 28.7 | 0.17 | 0.60 | 28.48 | 28.89 | 28.35 | 190143 |
| 1708623000 | 28.53 | 0.74 | 2.66 | 28 | 28.71 | 28 | 222380 |
| 1708536600 | 27.79 | -0.1 | -0.36 | 27.89 | 28.06 | 27.7 | 144002 |
| 1708450200 | 27.89 | 0.46 | 1.68 | 27.28 | 27.96 | 26.97 | 338941 |
| 1708363800 | 27.43 | -0.59 | -2.11 | 27.95 | 27.95 | 27.4 | 308385 |
| 1708104600 | 28.02 | -0.44 | -1.55 | 28.43 | 28.7 | 27.99 | 255353 |
| 1708018200 | 28.46 | 0.1 | 0.35 | 28.4 | 28.52 | 28 | 269029 |
| 1707931800 | 28.36 | -0.28 | -0.98 | 28.66 | 28.8 | 28.36 | 222837 |
| 1707845400 | 28.64 | 0.28 | 0.99 | 28.36 | 28.64 | 28.21 | 238275 |
| 1707759000 | 28.36 | -0.08 | -0.28 | 28.53 | 28.59 | 28.2 | 238514 |
| 1707499800 | 28.44 | -0.02 | -0.07 | 28.38 | 28.7 | 28.1 | 316255 |
| 1707413400 | 28.46 | -0.06 | -0.21 | 28.6 | 28.73 | 28.29 | 338987 |
| 1707327000 | 28.52 | -0.19 | -0.66 | 28.55 | 28.77 | 28.24 | 269619 |
| 1707240600 | 28.71 | 0.16 | 0.56 | 28.75 | 29.66 | 28.35 | 429714 |
| 1707154200 | 28.55 | 0.7 | 2.51 | 27.8 | 28.55 | 27.8 | 438196 |
| 1706895000 | 27.85 | -0.07 | -0.25 | 27.92 | 28.13 | 27.64 | 273433 |
| 1706808600 | 27.92 | 0.26 | 0.94 | 27.57 | 28.25 | 27.57 | 226065 |
| 1706722200 | 27.66 | 0.09 | 0.33 | 27.7 | 27.98 | 27.66 | 292456 |
| 1706635800 | 27.57 | -0.27 | -0.97 | 27.81 | 27.86 | 27.37 | 197440 |
| 1706549400 | 27.84 | -0.05 | -0.18 | 27.94 | 28.04 | 27.81 | 144263 |
| 1706290200 | 27.89 | 0.11 | 0.40 | 27.84 | 28.23 | 27.84 | 128569 |
| 1706203800 | 27.78 | -0.43 | -1.52 | 28.2 | 28.33 | 27.78 | 299905 |
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
