We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 4.3445409898 | 26.47 | 28.04 | 22.01 | 434025 | 26.9162945 | DE |
| 4 | -0.58 | -2.05673758865 | 28.2 | 28.35 | 22.01 | 502791 | 27.47436401 | DE |
| 12 | 5.06 | 22.4290780142 | 22.56 | 29.325 | 20 | 500192 | 26.84646027 | DE |
| 26 | 10.09 | 57.5584711922 | 17.53 | 29.325 | 17.1 | 425344 | 23.94211153 | DE |
| 52 | 9.41 | 51.674903899 | 18.21 | 29.325 | 17.1 | 410526 | 21.4253339 | DE |
| 156 | 7.71 | 38.7242591662 | 19.91 | 29.325 | 12.93 | 590200 | 19.34929845 | DE |
| 260 | 17.21 | 165.321805956 | 10.41 | 29.325 | 7.75 | 564852 | 17.15888963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 27.72 | 0.08 | 0.29 | 27.85 | 28.04 | 27.69 | 358815 |
| 1713852900 | 27.64 | 0.73 | 2.71 | 27.22 | 27.65 | 27.15 | 344332 |
| 1713766500 | 26.91 | 0.69 | 2.63 | 26.65 | 26.93 | 26.535 | 296867 |
| 1713507300 | 26.22 | -0.69 | -2.56 | 26.44 | 26.66 | 22.01 | 765714 |
| 1713420900 | 26.91 | 0.25 | 0.94 | 26.47 | 26.95 | 26.47 | 404397 |
| 1713334500 | 26.66 | 0.14 | 0.53 | 26.63 | 26.95 | 26.36 | 498207 |
| 1713248100 | 26.52 | -0.92 | -3.35 | 27.22 | 27.355 | 26.45 | 595044 |
| 1713161700 | 27.44 | -0.26 | -0.94 | 27.46 | 27.7 | 27.21 | 367857 |
| 1712902500 | 27.7 | 0.28 | 1.02 | 27.58 | 27.9 | 27.58 | 376518 |
| 1712816100 | 27.42 | -0.59 | -2.11 | 27.55 | 27.67 | 27.23 | 474156 |
| 1712729700 | 28.01 | 0.03 | 0.11 | 28.11 | 28.325 | 27.96 | 1429180 |
| 1712643300 | 27.98 | 0.5 | 1.82 | 27.69 | 27.98 | 27.66 | 322062 |
| 1712556900 | 27.48 | -0.25 | -0.90 | 27.93 | 27.93 | 27.32 | 302062 |
| 1712294100 | 27.73 | -0.21 | -0.75 | 27.88 | 27.88 | 27.34 | 606553 |
| 1712207700 | 27.94 | -0.16 | -0.57 | 28.29 | 28.35 | 27.82 | 321386 |
| 1712121300 | 28.1 | 0.22 | 0.79 | 27.85 | 28.15 | 27.75 | 686431 |
| 1712034900 | 27.88 | -0.24 | -0.85 | 28 | 28.285 | 26.97 | 448211 |
| 1711602900 | 28.12 | 0.34 | 1.22 | 28.2 | 28.2 | 27.97 | 452441 |
| 1711516500 | 27.78 | -0.23 | -0.82 | 27.96 | 28.14 | 27.7 | 329455 |
| 1711430100 | 28.01 | -0.03 | -0.11 | 27.97 | 28.09 | 27.61 | 408408 |
| 1711343700 | 28.04 | 0.48 | 1.74 | 27.96 | 28.27 | 27.81 | 576437 |
| 1711084500 | 27.56 | -0.4 | -1.43 | 27.77 | 27.95 | 21.51 | 559268 |
| 1710998100 | 27.96 | 0.29 | 1.05 | 27.97 | 27.99 | 27.63 | 859269 |
| 1710911700 | 27.67 | -0.4 | -1.43 | 28.16 | 28.26 | 27.62 | 386807 |
| 1710825300 | 28.07 | 0.01 | 0.04 | 28 | 28.07 | 27.64 | 245005 |
| 1710738900 | 28.06 | 0.18 | 0.65 | 27.96 | 28.2 | 27.86 | 298641 |
| 1710479700 | 27.88 | -0.5 | -1.76 | 27.99 | 28 | 27.52 | 1103777 |
| 1710393300 | 28.38 | 0.14 | 0.50 | 28.29 | 28.62 | 27.95 | 273289 |
| 1710306900 | 28.24 | 0.14 | 0.50 | 28.36 | 28.36 | 28.03 | 307347 |
| 1710220500 | 28.1 | 0.12 | 0.43 | 27.87 | 28.14 | 27.86 | 377871 |
| 1710134100 | 27.98 | -0.52 | -1.82 | 28.15 | 28.5 | 27.84 | 273878 |
| 1709874900 | 28.5 | 0.5 | 1.79 | 28.37 | 28.75 | 28.35 | 759563 |
| 1709788500 | 28 | -0.08 | -0.28 | 28.1 | 28.41 | 27.9 | 453301 |
| 1709702100 | 28.08 | -0.08 | -0.28 | 28.44 | 28.49 | 27.82 | 690871 |
| 1709615700 | 28.16 | 0.46 | 1.66 | 27.57 | 28.17 | 27.31 | 572638 |
| 1709529300 | 27.7 | 0.5 | 1.84 | 27.28 | 28.06 | 27.23 | 670458 |
| 1709270100 | 27.2 | 0.2 | 0.74 | 27.1 | 27.56 | 27 | 662151 |
| 1709183700 | 27 | -0.29 | -1.06 | 27.01 | 27.37 | 26.79 | 1712784 |
| 1709097300 | 27.29 | -1.43 | -4.98 | 28.49 | 29.325 | 27.19 | 2047153 |
| 1709010900 | 28.72 | 4.6 | 19.07 | 25.3 | 28.95 | 24.88 | 1172935 |
| 1708924500 | 24.12 | 0.05 | 0.21 | 24.18 | 24.36 | 24.08 | 238321 |
| 1708665300 | 24.07 | 0.21 | 0.88 | 24 | 24.1 | 23.77 | 284921 |
| 1708578900 | 23.86 | 0.16 | 0.68 | 23.75 | 23.94 | 23.7 | 259143 |
| 1708492500 | 23.7 | -0.11 | -0.46 | 23.82 | 23.97 | 23.42 | 285917 |
| 1708406100 | 23.81 | 0.54 | 2.32 | 23.3 | 23.86 | 23.13 | 268733 |
| 1708319700 | 23.27 | 0.13 | 0.56 | 23.12 | 23.34 | 22.93 | 263222 |
| 1708060500 | 23.14 | -0.18 | -0.77 | 23.48 | 23.57 | 20 | 528193 |
| 1707974100 | 23.32 | 0.23 | 1.00 | 23.27 | 23.66 | 23.27 | 537580 |
| 1707887700 | 23.09 | 0.17 | 0.74 | 22.6 | 23.12 | 22.44 | 300141 |
| 1707801300 | 22.92 | -0.14 | -0.61 | 22.85 | 23.01 | 22.65 | 264305 |
| 1707714900 | 23.06 | 0.27 | 1.18 | 22.92 | 23.14 | 22.71 | 130222 |
| 1707455700 | 22.79 | 0.23 | 1.02 | 22.65 | 22.805 | 22.55 | 155646 |
| 1707369300 | 22.56 | 0.29 | 1.32 | 22.54 | 22.65 | 22.395 | 144668 |
| 1707282900 | 22.265 | 0.05 | 0.25 | 22.49 | 22.49 | 22.17 | 316099 |
| 1707196500 | 22.21 | 0.06 | 0.27 | 22.19 | 22.275 | 21.94 | 268159 |
| 1707110100 | 22.15 | -0.22 | -0.98 | 22.11 | 22.23 | 22.04 | 166036 |
| 1706850900 | 22.37 | 0.22 | 0.99 | 22.2 | 22.45 | 22.13 | 372983 |
| 1706764500 | 22.15 | -0.64 | -2.81 | 22.56 | 22.6 | 22.04 | 435330 |
| 1706678100 | 22.79 | 0.44 | 1.97 | 22.41 | 22.9 | 22.31 | 697522 |
| 1706591700 | 22.35 | -0.13 | -0.58 | 22.64 | 22.85 | 22.35 | 704552 |
| 1706505300 | 22.48 | 0.08 | 0.36 | 22.54 | 22.83 | 22.155 | 431560 |
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
