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 | 0.63 | 2.3307436182 | 27.03 | 28.04 | 26.56 | 8561 | 27.2156736 | DE |
| 4 | -0.71 | -2.50264363765 | 28.37 | 29.39 | 26.21 | 7816 | 27.18382039 | DE |
| 12 | -2.79 | -9.16256157635 | 30.45 | 30.87 | 26.21 | 5404 | 28.19749569 | DE |
| 26 | -3.78 | -12.0229007634 | 31.44 | 32.71 | 26.21 | 5292 | 29.7240221 | DE |
| 52 | -6.249999 | -18.4311388508 | 33.909999 | 36.64 | 26.21 | 4669 | 30.42631775 | DE |
| 156 | -6.249999 | -18.4311388508 | 33.909999 | 36.64 | 26.21 | 4669 | 30.42631775 | DE |
| 260 | -6.249999 | -18.4311388508 | 33.909999 | 36.64 | 26.21 | 4669 | 30.42631775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715977620 | 27.62 | 0 | 0.00 | 27.98 | 28.04 | 27.57 | 1639 |
| 1715891220 | 27.62 | 0.25 | 0.91 | 27.43 | 27.82 | 27.25 | 4066 |
| 1715804820 | 27.37 | 0.09 | 0.33 | 27.2 | 27.42 | 27.19 | 4149 |
| 1715718420 | 27.28 | 0.31 | 1.15 | 27.04 | 27.29 | 26.76 | 8139 |
| 1715631960 | 26.97 | -0.52 | -1.89 | 27.41 | 27.41 | 26.56 | 19355 |
| 1715372820 | 27.49 | 0.51 | 1.89 | 27.03 | 27.77 | 27.03 | 7098 |
| 1715286420 | 26.98 | 0.02 | 0.07 | 26.93 | 27.12 | 26.83 | 2256 |
| 1715200020 | 26.96 | -0.32 | -1.17 | 27.32 | 27.42 | 26.8 | 5934 |
| 1715113620 | 27.28 | -0.29 | -1.05 | 27.52 | 27.64 | 27.28 | 4316 |
| 1715027220 | 27.57 | 0.57 | 2.11 | 27.13 | 27.57 | 27.08 | 2845 |
| 1714768020 | 27 | 0.3 | 1.12 | 26.77 | 27.12 | 26.65 | 6000 |
| 1714681560 | 26.7 | -0.31 | -1.15 | 26.49 | 26.7 | 26.21 | 17972 |
| 1714508820 | 27.01 | -0.07 | -0.26 | 27.01 | 27.36 | 26.72 | 15778 |
| 1714422420 | 27.08 | 0 | 0.00 | 26.74 | 27.08 | 26.4 | 13660 |
| 1714163220 | 27.08 | -1.93 | -6.65 | 27.99 | 28.79 | 26.49 | 27414 |
| 1714076820 | 29.01 | 0.49 | 1.72 | 28.55 | 29.39 | 28.32 | 3951 |
| 1713990420 | 28.52 | -0.34 | -1.18 | 28.65 | 28.65 | 28.16 | 2361 |
| 1713903960 | 28.86 | -0.11 | -0.38 | 28.95 | 29.22 | 28.86 | 1237 |
| 1713817560 | 28.97 | 0.41 | 1.44 | 28.61 | 29 | 28.61 | 1362 |
| 1713558420 | 28.56 | -0.07 | -0.24 | 28.37 | 28.71 | 28.37 | 610 |
| 1713472020 | 28.63 | 0.75 | 2.69 | 27.97 | 29.2 | 27.88 | 6018 |
| 1713385620 | 27.88 | -0.72 | -2.52 | 28.42 | 28.47 | 27.61 | 6815 |
| 1713299220 | 28.6 | 0.21 | 0.74 | 28.62 | 28.63 | 28.33 | 2705 |
| 1713212820 | 28.39 | -0.67 | -2.31 | 29.2 | 29.36 | 28.39 | 6124 |
| 1712953620 | 29.06 | 0.15 | 0.52 | 29 | 29.36 | 29 | 2733 |
| 1712867220 | 28.91 | -0.02 | -0.07 | 28.95 | 29.02 | 28.7 | 1259 |
| 1712780760 | 28.93 | 0.28 | 0.98 | 28.88 | 29.34 | 28.75 | 1434 |
| 1712694360 | 28.65 | -1.46 | -4.85 | 30.13 | 30.13 | 28.38 | 8875 |
| 1712607960 | 30.11 | -0.11 | -0.36 | 30.16 | 30.32 | 30.07 | 1861 |
| 1712348820 | 30.22 | -0.14 | -0.46 | 30.68 | 30.84 | 30.12 | 2402 |
| 1712262360 | 30.36 | -0.07 | -0.23 | 30.23 | 30.87 | 30.23 | 8887 |
| 1712175960 | 30.43 | 0.96 | 3.26 | 29.7 | 30.43 | 29.69 | 3652 |
| 1712089560 | 29.47 | 0.32 | 1.10 | 29.49 | 30.17 | 29.44 | 4002 |
| 1711661160 | 29.15 | -0.43 | -1.45 | 29.63 | 29.65 | 29.13 | 2340 |
| 1711574820 | 29.58 | 0.61 | 2.11 | 29.01 | 29.58 | 28.91 | 1663 |
| 1711488360 | 28.97 | -0.21 | -0.72 | 28.9 | 29.31 | 28.69 | 10407 |
| 1711401960 | 29.18 | -0.41 | -1.39 | 29.72 | 29.72 | 29.05 | 4974 |
| 1711142760 | 29.59 | 0.53 | 1.82 | 29.09 | 29.72 | 29.09 | 1719 |
| 1711056360 | 29.06 | -0.09 | -0.31 | 29.4 | 29.52 | 29.06 | 1581 |
| 1710969960 | 29.15 | -0.37 | -1.25 | 29.21 | 29.31 | 28.86 | 1614 |
| 1710883560 | 29.52 | 0.36 | 1.23 | 28.93 | 29.52 | 28.93 | 1640 |
| 1710797160 | 29.16 | 0.52 | 1.82 | 28.66 | 29.34 | 28.56 | 2722 |
| 1710537960 | 28.64 | -0.19 | -0.66 | 28.8 | 28.91 | 28.27 | 5223 |
| 1710451620 | 28.83 | 0.18 | 0.63 | 28.65 | 28.94 | 28.56 | 2037 |
| 1710365160 | 28.65 | 0.08 | 0.28 | 28.45 | 28.78 | 28.12 | 8241 |
| 1710278760 | 28.57 | -0.4 | -1.38 | 28.9 | 28.93 | 28.21 | 8858 |
| 1710192420 | 28.97 | 0.07 | 0.24 | 28.83 | 28.97 | 28.5 | 2558 |
| 1709933160 | 28.9 | -0.24 | -0.82 | 29 | 29.22 | 28.84 | 6711 |
| 1709846760 | 29.14 | 0.49 | 1.71 | 28.58 | 29.2 | 28.5 | 4696 |
| 1709760360 | 28.65 | -0.46 | -1.58 | 29.23 | 29.46 | 28.6 | 8623 |
| 1709673960 | 29.11 | -0.48 | -1.62 | 29.45 | 29.5 | 29.11 | 3638 |
| 1709587560 | 29.59 | -0.39 | -1.30 | 30.01 | 30.22 | 29.57 | 1670 |
| 1709328360 | 29.98 | 1.08 | 3.74 | 29.04 | 30.02 | 28.95 | 3474 |
| 1709241960 | 28.9 | -0.3 | -1.03 | 29.08 | 29.17 | 28.61 | 1995 |
| 1709155560 | 29.2 | -0.24 | -0.82 | 29.38 | 29.38 | 28.89 | 8667 |
| 1709069220 | 29.44 | -0.65 | -2.16 | 30.03 | 30.03 | 29.29 | 3609 |
| 1708982760 | 30.09 | -0.22 | -0.73 | 30.07 | 30.19 | 29.85 | 3880 |
| 1708723560 | 30.31 | -0.13 | -0.43 | 30.45 | 30.45 | 29.85 | 3232 |
| 1708637220 | 30.44 | 0.01 | 0.03 | 30.63 | 30.71 | 30.27 | 11054 |
| 1708550820 | 30.43 | -0.64 | -2.06 | 30.83 | 30.83 | 30.22 | 1496 |
| 1708464420 | 31.07 | -0.28 | -0.89 | 31.35 | 31.44 | 30.91 | 3855 |
| 1708377960 | 31.35 | 0.12 | 0.38 | 31.02 | 31.53 | 31.02 | 1851 |
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
