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 | 0.9 | 3.33333333333 | 27 | 28.06 | 26.92 | 144623 | 27.31849037 | DE |
| 4 | -1.66 | -5.61569688769 | 29.56 | 30.68 | 26.92 | 197542 | 28.58307772 | DE |
| 12 | -1.02 | -3.52697095436 | 28.92 | 32.5 | 25.67 | 197390 | 28.68208899 | DE |
| 26 | 2.9 | 11.6 | 25 | 33.66 | 24.85 | 176766 | 29.07529841 | DE |
| 52 | -3.82 | -12.0428751576 | 31.72 | 34.54 | 23.75 | 174344 | 29.13105362 | DE |
| 156 | -16.2 | -36.7346938776 | 44.1 | 56.1 | 23.55 | 217596 | 36.1948492 | DE |
| 260 | -0.1 | -0.357142857143 | 28 | 56.1 | 15.07 | 257614 | 31.21174623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 27.36 | -0.16 | -0.58 | 27.52 | 27.72 | 26.94 | 130573 |
| 1713976200 | 27.52 | 0.5 | 1.85 | 27.5 | 27.78 | 27.4 | 160184 |
| 1713889800 | 27.02 | -0.5 | -1.82 | 27.58 | 27.66 | 27.02 | 149024 |
| 1713803400 | 27.52 | 0.32 | 1.18 | 27.4 | 27.62 | 27.26 | 126113 |
| 1713544200 | 27.2 | -0.24 | -0.87 | 27 | 27.32 | 26.92 | 157223 |
| 1713457800 | 27.44 | 0.16 | 0.59 | 27.28 | 27.44 | 27.16 | 147286 |
| 1713371400 | 27.28 | 0.16 | 0.59 | 27.1 | 27.9 | 27.04 | 188690 |
| 1713285000 | 27.12 | -1.94 | -6.68 | 28.16 | 28.34 | 27.06 | 504066 |
| 1713198600 | 29.06 | -0.18 | -0.62 | 29.34 | 29.5 | 28.94 | 111922 |
| 1712939400 | 29.24 | -0.42 | -1.42 | 30.02 | 30.28 | 29.14 | 215564 |
| 1712853000 | 29.66 | -0.18 | -0.60 | 29.98 | 30.2 | 29.64 | 168719 |
| 1712766600 | 29.84 | -0.2 | -0.67 | 30.36 | 30.68 | 29.84 | 254227 |
| 1712680200 | 30.04 | 0.22 | 0.74 | 29.86 | 30.46 | 29.82 | 207629 |
| 1712593800 | 29.82 | 0.56 | 1.91 | 29.32 | 30.42 | 29.06 | 192366 |
| 1712334600 | 29.26 | -0.38 | -1.28 | 29.36 | 29.68 | 29.14 | 114953 |
| 1712248200 | 29.64 | -0.54 | -1.79 | 30.24 | 30.24 | 29.6 | 224445 |
| 1712161800 | 30.18 | 1.3 | 4.50 | 28.94 | 30.18 | 28.76 | 280910 |
| 1712075400 | 28.88 | -0.41 | -1.40 | 29.56 | 29.8 | 28.72 | 221856 |
| 1711647000 | 29.29 | 0.14 | 0.48 | 29.27 | 29.94 | 29.1 | 185463 |
| 1711560600 | 29.15 | 0.18 | 0.62 | 29.02 | 29.24 | 28.77 | 105290 |
| 1711474200 | 28.97 | -0.18 | -0.62 | 28.87 | 29.15 | 28.87 | 106574 |
| 1711387800 | 29.15 | -0.06 | -0.21 | 29.15 | 29.42 | 28.76 | 108119 |
| 1711128600 | 29.21 | 0.19 | 0.65 | 28.79 | 29.45 | 28.55 | 233258 |
| 1711042200 | 29.02 | 0.58 | 2.04 | 28.81 | 29.04 | 28.4 | 210777 |
| 1710955800 | 28.44 | 0.65 | 2.34 | 27.83 | 28.58 | 27.72 | 207823 |
| 1710869400 | 27.79 | 0.1 | 0.36 | 27.61 | 28.05 | 27.4 | 218945 |
| 1710783000 | 27.69 | -0.08 | -0.29 | 27.79 | 27.95 | 27.53 | 158623 |
| 1710523800 | 27.77 | 0.41 | 1.50 | 27.47 | 28 | 27.35 | 388192 |
| 1710437400 | 27.36 | -0.1 | -0.36 | 27.61 | 27.68 | 27.28 | 173643 |
| 1710351000 | 27.46 | 0.03 | 0.11 | 27.44 | 27.6 | 27.05 | 86483 |
| 1710264600 | 27.43 | 1.05 | 3.98 | 26.41 | 27.58 | 26.41 | 252681 |
| 1710178200 | 26.38 | -0.27 | -1.01 | 26.39 | 26.63 | 26.13 | 152859 |
| 1709919000 | 26.65 | 0.5 | 1.91 | 26.2 | 26.78 | 26.04 | 170177 |
| 1709832600 | 26.15 | 0.08 | 0.31 | 25.87 | 26.23 | 25.67 | 254341 |
| 1709746200 | 26.07 | 0.04 | 0.15 | 26.14 | 26.4 | 25.91 | 161126 |
| 1709659800 | 26.03 | -0.58 | -2.18 | 26.5 | 26.62 | 26.03 | 166323 |
| 1709573400 | 26.61 | -0.95 | -3.45 | 27.6 | 27.79 | 26.6 | 236391 |
| 1709314200 | 27.56 | -0.68 | -2.41 | 28.4 | 28.52 | 27.56 | 276907 |
| 1709227800 | 28.24 | 0.29 | 1.04 | 27.96 | 28.42 | 27.49 | 398218 |
| 1709141400 | 27.95 | -0.65 | -2.27 | 28.54 | 28.54 | 27.71 | 160040 |
| 1709055000 | 28.6 | -0.03 | -0.10 | 28.13 | 28.79 | 28.05 | 167916 |
| 1708968600 | 28.63 | 0.22 | 0.77 | 28.38 | 28.63 | 28.09 | 171348 |
| 1708709400 | 28.41 | -0.31 | -1.08 | 28.72 | 28.88 | 28.2 | 151526 |
| 1708623000 | 28.72 | 0.02 | 0.07 | 29.13 | 29.13 | 28.67 | 190561 |
| 1708536600 | 28.7 | -0.21 | -0.73 | 28.9 | 29.12 | 28.62 | 116991 |
| 1708450200 | 28.91 | -1.85 | -6.01 | 29.39 | 29.39 | 28.72 | 166325 |
| 1708363800 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1708104600 | 30.76 | 0.57 | 1.89 | 30.37 | 31.22 | 30.37 | 188161 |
| 1708018200 | 30.19 | -0.2 | -0.66 | 30.66 | 30.71 | 30.04 | 95881 |
| 1707931800 | 30.39 | -0.61 | -1.97 | 30.7 | 30.82 | 30.25 | 135010 |
| 1707845400 | 31 | -0.79 | -2.49 | 31.78 | 31.82 | 30.79 | 161609 |
| 1707759000 | 31.79 | 0.24 | 0.76 | 31.8 | 32.5 | 31.35 | 233223 |
| 1707499800 | 31.55 | 0.74 | 2.40 | 30.08 | 31.87 | 29.42 | 510971 |
| 1707413400 | 30.81 | 1.31 | 4.44 | 29.48 | 30.81 | 29.48 | 299960 |
| 1707327000 | 29.5 | -0.44 | -1.47 | 29.79 | 30 | 29.41 | 148618 |
| 1707240600 | 29.94 | 1.12 | 3.89 | 28.95 | 29.94 | 28.95 | 141407 |
| 1707154200 | 28.82 | -0.16 | -0.55 | 28.82 | 29.27 | 28.7 | 173053 |
| 1706895000 | 28.98 | 0.14 | 0.49 | 28.92 | 29.58 | 28.76 | 211442 |
| 1706808600 | 28.84 | 0.22 | 0.77 | 28.49 | 28.88 | 28.46 | 104747 |
| 1706722200 | 28.62 | -0.5 | -1.72 | 29.09 | 29.29 | 28.48 | 224573 |
| 1706635800 | 29.12 | -0.59 | -1.99 | 29.66 | 29.88 | 28.97 | 140947 |
| 1706549400 | 29.71 | 0.16 | 0.54 | 29.76 | 30.04 | 29.64 | 78440 |
| 1706290200 | 29.55 | -0.16 | -0.54 | 29.71 | 29.72 | 29.39 | 111135 |
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
