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 | -0.02 | -0.0706713780919 | 28.3 | 28.3 | 28.06 | 655 | 28.24019466 | DE |
| 4 | -0.12 | -0.422535211268 | 28.4 | 28.4 | 28 | 575 | 28.24446509 | DE |
| 12 | -0.03 | -0.105969622042 | 28.31 | 28.44 | 27.85 | 592 | 28.20603182 | DE |
| 26 | 0.4 | 1.43472022956 | 27.88 | 28.44 | 27.81 | 766 | 28.13779647 | DE |
| 52 | 1.18 | 4.35424354244 | 27.1 | 28.44 | 26.03 | 759 | 27.4398722 | DE |
| 156 | 1.9 | 7.20242608036 | 26.38 | 28.44 | 26.03 | 697 | 27.35537905 | DE |
| 260 | 1.9 | 7.20242608036 | 26.38 | 28.44 | 26.03 | 697 | 27.35537905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 28.28 | 0.01 | 0.04 | 28.28 | 28.28 | 28.28 | 15 |
| 1718296200 | 28.27 | 0.18 | 0.64 | 28.27 | 28.27 | 28.27 | 111 |
| 1718209800 | 28.09 | 0.03 | 0.11 | 28.09 | 28.09 | 28.09 | 536 |
| 1718123400 | 28.06 | -0.24 | -0.85 | 28.06 | 28.06 | 28.06 | 170 |
| 1718037000 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1717777800 | 28.3 | -0.06 | -0.21 | 28.3 | 28.3 | 28.3 | 1803 |
| 1717691400 | 28.36 | 0.09 | 0.32 | 28.36 | 28.36 | 28.36 | 3 |
| 1717605000 | 28.27 | 0.25 | 0.89 | 28.27 | 28.27 | 28.27 | 2073 |
| 1717518600 | 28.02 | -0.06 | -0.21 | 28.02 | 28.02 | 28.02 | 528 |
| 1717432200 | 28.08 | 0.05 | 0.18 | 28.08 | 28.08 | 28.08 | 100 |
| 1717173000 | 28.03 | 0.03 | 0.11 | 28.03 | 28.03 | 28.03 | 35 |
| 1717086600 | 28 | -0.18 | -0.64 | 28 | 28 | 28 | 169 |
| 1717000200 | 28.18 | -0.08 | -0.28 | 28.18 | 28.18 | 28.18 | 1055 |
| 1716913800 | 28.26 | 0.08 | 0.28 | 28.26 | 28.26 | 28.26 | 1899 |
| 1716827400 | 28.18 | 0.04 | 0.14 | 28.18 | 28.18 | 28.18 | 94 |
| 1716568200 | 28.14 | -0.14 | -0.50 | 28.14 | 28.14 | 28.14 | 44 |
| 1716481800 | 28.28 | -0.03 | -0.11 | 28.28 | 28.28 | 28.28 | 301 |
| 1716395400 | 28.31 | 0.04 | 0.14 | 28.31 | 28.31 | 28.31 | 89 |
| 1716309000 | 28.27 | -0.02 | -0.07 | 28.27 | 28.27 | 28.27 | 180 |
| 1716222600 | 28.29 | -0.11 | -0.39 | 28.29 | 28.29 | 28.29 | 913 |
| 1715963400 | 28.4 | -0.02 | -0.07 | 28.4 | 28.4 | 28.4 | 824 |
| 1715877000 | 28.42 | 0.21 | 0.74 | 28.42 | 28.42 | 28.42 | 1612 |
| 1715790600 | 28.21 | -0.01 | -0.04 | 28.21 | 28.21 | 28.21 | 71 |
| 1715704200 | 28.22 | 0 | 0.00 | 28.22 | 28.22 | 28.22 | 0 |
| 1715617800 | 28.22 | -0.04 | -0.14 | 28.22 | 28.22 | 28.22 | 102 |
| 1715358600 | 28.26 | -0.04 | -0.14 | 28.26 | 28.26 | 28.26 | 54 |
| 1715272200 | 28.3 | -0.04 | -0.14 | 28.3 | 28.3 | 28.3 | 365 |
| 1715185800 | 28.34 | 0.1 | 0.35 | 28.34 | 28.34 | 28.34 | 539 |
| 1715099400 | 28.24 | 0.06 | 0.21 | 28.24 | 28.24 | 28.24 | 475 |
| 1715013000 | 28.18 | 0.11 | 0.39 | 28.18 | 28.18 | 28.18 | 204 |
| 1714753800 | 28.07 | 0.1 | 0.36 | 28.07 | 28.07 | 28.07 | 234 |
| 1714667400 | 27.97 | -0.15 | -0.53 | 27.97 | 27.97 | 27.97 | 2472 |
| 1714494600 | 28.12 | 0.11 | 0.39 | 28.12 | 28.12 | 28.12 | 880 |
| 1714408200 | 28.01 | 0.16 | 0.57 | 28.01 | 28.01 | 28.01 | 2297 |
| 1714149000 | 27.85 | -0.09 | -0.32 | 27.85 | 27.85 | 27.85 | 449 |
| 1714062600 | 27.94 | -0.15 | -0.53 | 27.94 | 27.94 | 27.94 | 139 |
| 1713976200 | 28.09 | 0.04 | 0.14 | 28.09 | 28.09 | 28.09 | 2527 |
| 1713889800 | 28.05 | 0.1 | 0.36 | 28.05 | 28.05 | 28.05 | 199 |
| 1713803400 | 27.95 | -0.08 | -0.29 | 27.95 | 27.95 | 27.95 | 64 |
| 1713544200 | 28.03 | -0.02 | -0.07 | 28.03 | 28.03 | 28.03 | 23 |
| 1713457800 | 28.05 | 0.03 | 0.11 | 28.05 | 28.05 | 28.05 | 55 |
| 1713371400 | 28.02 | -0.14 | -0.50 | 28.02 | 28.02 | 28.02 | 133 |
| 1713285000 | 28.16 | -0.18 | -0.64 | 28.16 | 28.16 | 28.16 | 172 |
| 1713198600 | 28.34 | 0.17 | 0.60 | 28.34 | 28.34 | 28.34 | 32 |
| 1712939400 | 28.17 | -0.05 | -0.18 | 28.17 | 28.17 | 28.17 | 45 |
| 1712853000 | 28.22 | -0.12 | -0.42 | 28.22 | 28.22 | 28.22 | 607 |
| 1712766600 | 28.34 | 0.13 | 0.46 | 28.34 | 28.34 | 28.34 | 92 |
| 1712680200 | 28.21 | -0.03 | -0.11 | 28.21 | 28.21 | 28.21 | 289 |
| 1712593800 | 28.24 | -0.09 | -0.32 | 28.24 | 28.24 | 28.24 | 94 |
| 1712334600 | 28.33 | 0.1 | 0.35 | 28.33 | 28.33 | 28.33 | 107 |
| 1712248200 | 28.23 | -0.01 | -0.04 | 28.23 | 28.23 | 28.23 | 460 |
| 1712161800 | 28.24 | -0.2 | -0.70 | 28.24 | 28.24 | 28.24 | 492 |
| 1712075400 | 28.44 | 0 | 0.00 | 28.44 | 28.44 | 28.44 | 255 |
| 1711647000 | 28.44 | 0.09 | 0.32 | 28.44 | 28.44 | 28.44 | 177 |
| 1711560600 | 28.35 | 0.05 | 0.18 | 28.35 | 28.35 | 28.35 | 1866 |
| 1711474200 | 28.3 | -0.11 | -0.39 | 28.3 | 28.3 | 28.3 | 555 |
| 1711387800 | 28.41 | 0.1 | 0.35 | 28.41 | 28.41 | 28.41 | 1208 |
| 1711128600 | 28.31 | 0.08 | 0.28 | 28.31 | 28.31 | 28.31 | 46 |
| 1711042200 | 28.23 | 0.04 | 0.14 | 28.23 | 28.23 | 28.23 | 376 |
| 1710955800 | 28.19 | 0.04 | 0.14 | 28.19 | 28.19 | 28.19 | 79 |
| 1710869400 | 28.15 | 0 | 0.00 | 28.15 | 28.15 | 28.15 | 910 |
| 1710783000 | 28.15 | -0.04 | -0.14 | 28.15 | 28.15 | 28.15 | 145 |
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
