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 | 0.08 | 0.26525198939 | 30.16 | 30.16 | 29.12 | 1441 | 29.66547474 | DE |
| 4 | 1.79 | 6.29173989455 | 28.45 | 30.4 | 28.04 | 2606 | 29.38128569 | DE |
| 12 | 1.44 | 5 | 28.8 | 30.4 | 27.85 | 3117 | 28.96352429 | DE |
| 26 | 1.64 | 5.73426573427 | 28.6 | 30.4 | 25.75 | 3659 | 28.28804544 | DE |
| 52 | 0.89 | 3.03236797274 | 29.35 | 32.9 | 25.75 | 3864 | 29.20691081 | DE |
| 156 | 0.89 | 3.03236797274 | 29.35 | 32.9 | 25.75 | 3864 | 29.20691081 | DE |
| 260 | 0.89 | 3.03236797274 | 29.35 | 32.9 | 25.75 | 3864 | 29.20691081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718396820 | 30.09 | 0.01 | 0.03 | 29.71 | 30.11 | 29.6 | 1883 |
| 1718310420 | 30.08 | 0.57 | 1.93 | 29.16 | 30.08 | 29.16 | 1059 |
| 1718224020 | 29.51 | 0.12 | 0.41 | 29.13 | 29.55 | 29.12 | 1533 |
| 1718137620 | 29.39 | -0.29 | -0.98 | 29.77 | 29.77 | 29.34 | 1199 |
| 1718051220 | 29.68 | -0.07 | -0.24 | 30.09 | 30.09 | 29.68 | 2269 |
| 1717792020 | 29.75 | -0.23 | -0.77 | 30.16 | 30.16 | 29.55 | 1144 |
| 1717705620 | 29.98 | -0.11 | -0.37 | 30.29 | 30.4 | 29.73 | 2368 |
| 1717619220 | 30.09 | -0.11 | -0.36 | 30.02 | 30.37 | 29.98 | 3841 |
| 1717532820 | 30.2 | 0.49 | 1.65 | 29.79 | 30.29 | 29.13 | 5131 |
| 1717446420 | 29.71 | -0.11 | -0.37 | 29.99 | 30.04 | 29.55 | 3614 |
| 1717187220 | 29.82 | 0.79 | 2.72 | 29.36 | 29.82 | 28.92 | 3841 |
| 1717100820 | 29.03 | 0.61 | 2.15 | 28.48 | 29.03 | 28.04 | 1931 |
| 1717014420 | 28.42 | -0.1 | -0.35 | 28.79 | 28.86 | 28.36 | 2239 |
| 1716928020 | 28.52 | -0.32 | -1.11 | 28.76 | 29.39 | 28.52 | 5120 |
| 1716841560 | 28.84 | -0.13 | -0.45 | 28.8 | 28.99 | 28.43 | 1899 |
| 1716582420 | 28.97 | -0.09 | -0.31 | 29 | 29.22 | 28.87 | 2193 |
| 1716496020 | 29.06 | -0.36 | -1.22 | 29.5 | 29.59 | 29.06 | 1687 |
| 1716409620 | 29.42 | 0.08 | 0.27 | 29.01 | 29.49 | 28.98 | 3999 |
| 1716323160 | 29.34 | 1.09 | 3.86 | 28.21 | 29.34 | 28.21 | 3986 |
| 1716236760 | 28.25 | 0.06 | 0.21 | 28.19 | 28.29 | 28.06 | 1751 |
| 1715977620 | 28.19 | -0.06 | -0.21 | 28.45 | 28.45 | 28.11 | 1308 |
| 1715891220 | 28.25 | -0.03 | -0.11 | 28.49 | 28.52 | 28.1 | 3349 |
| 1715804820 | 28.28 | -0.32 | -1.12 | 28.5 | 28.89 | 28.28 | 2860 |
| 1715718420 | 28.6 | 0.02 | 0.07 | 28.4 | 28.76 | 28.33 | 1632 |
| 1715631960 | 28.58 | 0.02 | 0.07 | 28.72 | 28.86 | 28.41 | 1007 |
| 1715372820 | 28.56 | 0 | 0.00 | 28.86 | 28.9 | 28.46 | 2158 |
| 1715286420 | 28.56 | -0.09 | -0.31 | 28.61 | 28.88 | 28.53 | 304 |
| 1715200020 | 28.65 | -0.23 | -0.80 | 28.58 | 28.8 | 28.58 | 1523 |
| 1715113620 | 28.88 | 0.06 | 0.21 | 29.16 | 29.16 | 28.69 | 1190 |
| 1715027220 | 28.82 | -0.15 | -0.52 | 29.01 | 29.36 | 28.79 | 4809 |
| 1714768020 | 28.97 | 0 | 0.00 | 29.1 | 29.38 | 28.39 | 4558 |
| 1714681560 | 28.97 | 0.37 | 1.29 | 28.62 | 29.16 | 28.62 | 3248 |
| 1714508820 | 28.6 | -0.28 | -0.97 | 28.71 | 28.95 | 28.6 | 5856 |
| 1714422420 | 28.88 | -0.58 | -1.97 | 28.65 | 28.88 | 28.41 | 2409 |
| 1714163220 | 29.46 | 0.72 | 2.51 | 28.99 | 29.49 | 28.88 | 5397 |
| 1714076820 | 28.74 | -0.03 | -0.10 | 28.51 | 28.97 | 28.51 | 1566 |
| 1713990420 | 28.77 | 0.14 | 0.49 | 28.89 | 28.89 | 28.51 | 1554 |
| 1713903960 | 28.63 | 0.25 | 0.88 | 28.54 | 28.78 | 28.26 | 2751 |
| 1713817560 | 28.38 | -0.18 | -0.63 | 28.81 | 28.95 | 28 | 2255 |
| 1713558420 | 28.56 | 0.41 | 1.46 | 28.25 | 28.56 | 27.85 | 5019 |
| 1713472020 | 28.15 | 0.04 | 0.14 | 28.11 | 28.42 | 28.02 | 3870 |
| 1713385620 | 28.11 | -0.39 | -1.37 | 28.59 | 28.69 | 28.11 | 279 |
| 1713299220 | 28.5 | 0.01 | 0.04 | 28.51 | 28.79 | 28.27 | 5142 |
| 1713212820 | 28.49 | -0.08 | -0.28 | 28.61 | 29.16 | 28.49 | 11797 |
| 1712953620 | 28.57 | -0.1 | -0.35 | 29.01 | 29.01 | 28.51 | 4955 |
| 1712867220 | 28.67 | 0.03 | 0.10 | 28.89 | 28.98 | 28.51 | 2280 |
| 1712780760 | 28.64 | -0.58 | -1.98 | 29.21 | 29.42 | 28.6 | 1839 |
| 1712694360 | 29.22 | -0.13 | -0.44 | 29.64 | 29.64 | 29.13 | 1520 |
| 1712607960 | 29.35 | -0.16 | -0.54 | 29.24 | 29.69 | 29.18 | 15772 |
| 1712348820 | 29.51 | 0.8 | 2.79 | 28.99 | 29.54 | 28.62 | 854 |
| 1712262360 | 28.71 | -0.25 | -0.86 | 28.65 | 29.34 | 28.65 | 994 |
| 1712175960 | 28.96 | 0.01 | 0.03 | 29.01 | 29.12 | 28.73 | 1514 |
| 1712089560 | 28.95 | -0.5 | -1.70 | 29.41 | 29.86 | 28.81 | 5564 |
| 1711661160 | 29.45 | 0.6 | 2.08 | 28.9 | 29.45 | 28.65 | 2919 |
| 1711574820 | 28.85 | 0.35 | 1.23 | 28.5 | 28.85 | 28.4 | 3419 |
| 1711488360 | 28.5 | -0.05 | -0.18 | 28.7 | 28.7 | 28.4 | 2867 |
| 1711401960 | 28.55 | -0.3 | -1.04 | 28.45 | 29 | 28.45 | 2293 |
| 1711142760 | 28.85 | 0.15 | 0.52 | 28.8 | 29.15 | 28.5 | 4232 |
| 1711056360 | 28.7 | 0.3 | 1.06 | 28.65 | 28.75 | 28.4 | 2470 |
| 1710969960 | 28.4 | -0.1 | -0.35 | 28.35 | 28.7 | 28.35 | 1174 |
| 1710883560 | 28.5 | 0.2 | 0.71 | 28.45 | 28.65 | 28.25 | 3514 |
| 1710797160 | 28.3 | -0.1 | -0.35 | 28.25 | 28.5 | 28.05 | 2007 |
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
