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 | 0.81 | 2.88256227758 | 28.1 | 29.37 | 28.1 | 1596376 | 28.81859275 | DE |
| 4 | -1.55 | -5.08864084045 | 30.46 | 30.56 | 27.42 | 1849171 | 28.87935306 | DE |
| 12 | -1.23 | -4.08095554081 | 30.14 | 30.7 | 27.42 | 1746431 | 29.23146715 | DE |
| 26 | 3.3 | 12.8855915658 | 25.61 | 30.7 | 25.21 | 1580895 | 28.78876839 | DE |
| 52 | -0.49 | -1.66666666667 | 29.4 | 30.7 | 24.86 | 1550311 | 28.40817959 | DE |
| 156 | 3.24 | 12.6217374367 | 25.67 | 33.49 | 18.825 | 1688553 | 27.080331 | DE |
| 260 | 7.81 | 37.0142180095 | 21.1 | 33.49 | 15.72 | 1803294 | 24.61788601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 28.92 | -0.08 | -0.28 | 29.04 | 29.2 | 28.82 | 1261980 |
| 1713889800 | 29 | 0.14 | 0.49 | 29.05 | 29.15 | 28.83 | 1635615 |
| 1713803400 | 28.86 | 0.06 | 0.21 | 28.9 | 29 | 28.66 | 938507 |
| 1713544200 | 28.8 | 0.17 | 0.59 | 28.54 | 28.89 | 28.47 | 1872450 |
| 1713457800 | 28.63 | 0.69 | 2.47 | 28.1 | 28.7 | 28.1 | 2273329 |
| 1713371400 | 27.94 | 0.29 | 1.05 | 27.57 | 28.16 | 27.42 | 2270039 |
| 1713285000 | 27.65 | -0.58 | -2.05 | 28 | 28.05 | 27.56 | 2241342 |
| 1713198600 | 28.23 | -0.22 | -0.77 | 28.45 | 28.69 | 28.2 | 2046638 |
| 1712939400 | 28.45 | 0.02 | 0.07 | 28.68 | 29.01 | 28.37 | 1714264 |
| 1712853000 | 28.43 | -0.16 | -0.56 | 28.45 | 28.68 | 28.32 | 1835619 |
| 1712766600 | 28.59 | -0.4 | -1.38 | 29.1 | 29.13 | 28.37 | 2050908 |
| 1712680200 | 28.99 | 0.15 | 0.52 | 28.84 | 29.27 | 28.63 | 1665786 |
| 1712593800 | 28.84 | -0.32 | -1.10 | 29.23 | 29.35 | 28.84 | 2111099 |
| 1712334600 | 29.16 | -1.05 | -3.48 | 30.05 | 30.05 | 29.16 | 2605699 |
| 1712248200 | 30.21 | 0.19 | 0.63 | 30.07 | 30.3 | 29.81 | 1346758 |
| 1712161800 | 30.02 | 0.05 | 0.17 | 29.94 | 30.06 | 29.82 | 1325296 |
| 1712075400 | 29.97 | -0.16 | -0.53 | 30.02 | 30.34 | 29.8 | 2469098 |
| 1711647000 | 30.13 | -0.24 | -0.79 | 30.46 | 30.56 | 30.05 | 1620647 |
| 1711560600 | 30.37 | 0.58 | 1.95 | 29.83 | 30.4 | 29.7 | 1557820 |
| 1711474200 | 29.79 | 0.14 | 0.47 | 29.57 | 30.03 | 29.5 | 1500298 |
| 1711387800 | 29.65 | 0.01 | 0.03 | 29.64 | 29.69 | 29.44 | 1014702 |
| 1711128600 | 29.64 | 0.39 | 1.33 | 29.24 | 29.64 | 29.2 | 1292495 |
| 1711042200 | 29.25 | 0.18 | 0.62 | 29.29 | 29.47 | 29.08 | 1395206 |
| 1710955800 | 29.07 | 0.22 | 0.76 | 28.78 | 29.13 | 28.75 | 903386 |
| 1710869400 | 28.85 | -0.08 | -0.28 | 28.9 | 28.93 | 28.71 | 1055238 |
| 1710783000 | 28.93 | -0.32 | -1.09 | 29.24 | 29.37 | 28.92 | 930238 |
| 1710523800 | 29.25 | 0.14 | 0.48 | 29.12 | 29.52 | 29.08 | 3705198 |
| 1710437400 | 29.11 | 0.32 | 1.11 | 28.94 | 29.16 | 28.93 | 1873781 |
| 1710351000 | 28.79 | 0.19 | 0.66 | 28.8 | 29.05 | 28.78 | 1931915 |
| 1710264600 | 28.6 | -0.55 | -1.89 | 29.15 | 29.15 | 28.6 | 2444306 |
| 1710178200 | 29.15 | -0.07 | -0.24 | 29.07 | 29.15 | 28.82 | 1449622 |
| 1709919000 | 29.22 | -0.13 | -0.44 | 29.44 | 29.44 | 29.04 | 1406483 |
| 1709832600 | 29.35 | 0.34 | 1.17 | 28.9 | 29.48 | 28.83 | 1869022 |
| 1709746200 | 29.01 | 0.19 | 0.66 | 28.84 | 29.15 | 28.62 | 2138895 |
| 1709659800 | 28.82 | -0.15 | -0.52 | 28.94 | 29.04 | 28.67 | 1440655 |
| 1709573400 | 28.97 | -0.04 | -0.14 | 29.14 | 29.23 | 28.84 | 1486450 |
| 1709314200 | 29.01 | 0.36 | 1.26 | 28.71 | 29.21 | 28.62 | 1548695 |
| 1709227800 | 28.65 | -1.05 | -3.54 | 30 | 30.06 | 28.58 | 4371978 |
| 1709141400 | 29.7 | -0.17 | -0.57 | 29.94 | 29.97 | 29.36 | 1845719 |
| 1709055000 | 29.87 | 0.35 | 1.19 | 29.58 | 29.99 | 29.54 | 1464154 |
| 1708968600 | 29.52 | -0.67 | -2.22 | 30.03 | 30.06 | 29.44 | 1918963 |
| 1708709400 | 30.19 | -0.16 | -0.53 | 30.34 | 30.49 | 30.04 | 1244616 |
| 1708623000 | 30.35 | 0.33 | 1.10 | 30.21 | 30.7 | 30.21 | 1861754 |
| 1708536600 | 30.02 | 0.27 | 0.91 | 29.8 | 30.04 | 29.62 | 1210048 |
| 1708450200 | 29.75 | 0.75 | 2.59 | 29.36 | 30 | 29.24 | 1678365 |
| 1708363800 | 29 | -0.24 | -0.82 | 29.26 | 29.57 | 28.95 | 1211832 |
| 1708104600 | 29.24 | -0.19 | -0.65 | 29.6 | 29.67 | 29.14 | 2017350 |
| 1708018200 | 29.43 | -0.05 | -0.17 | 29.5 | 29.72 | 29.4 | 2598911 |
| 1707931800 | 29.48 | -0.08 | -0.27 | 29.5 | 29.7 | 29.35 | 1569602 |
| 1707845400 | 29.56 | 0.31 | 1.06 | 29.24 | 29.59 | 29.24 | 1861985 |
| 1707759000 | 29.25 | -0.09 | -0.31 | 29.55 | 29.82 | 29.23 | 1554216 |
| 1707499800 | 29.34 | -0.56 | -1.87 | 29.84 | 29.93 | 29.28 | 1735873 |
| 1707413400 | 29.9 | 0.05 | 0.17 | 29.94 | 30.23 | 29.86 | 1635261 |
| 1707327000 | 29.85 | -0.09 | -0.30 | 29.99 | 30.21 | 29.85 | 1179090 |
| 1707240600 | 29.94 | -0.26 | -0.86 | 30.2 | 30.21 | 29.72 | 1840089 |
| 1707154200 | 30.2 | 0.18 | 0.60 | 29.93 | 30.28 | 29.9 | 1491624 |
| 1706895000 | 30.02 | -0.05 | -0.17 | 30.25 | 30.39 | 29.99 | 1066950 |
| 1706808600 | 30.07 | -0.2 | -0.66 | 30.14 | 30.46 | 29.97 | 1705145 |
| 1706722200 | 30.27 | 0.11 | 0.36 | 30.2 | 30.35 | 29.99 | 1626330 |
| 1706635800 | 30.16 | 0.3 | 1.00 | 29.84 | 30.19 | 29.76 | 1485494 |
| 1706549400 | 29.86 | 0.11 | 0.37 | 30.16 | 30.42 | 29.71 | 2319081 |
| 1706290200 | 29.75 | 0.46 | 1.57 | 29.4 | 29.82 | 29.36 | 2137812 |
| 1706203800 | 29.29 | 0.16 | 0.55 | 29.08 | 29.34 | 28.76 | 1851856 |
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
