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 | -0.05 | -0.185048112509 | 27.02 | 27.06 | 26.97 | 1851 | 27.02454431 | DE |
| 4 | -0.47 | -1.71282798834 | 27.44 | 27.44 | 26.97 | 2087 | 27.20328107 | DE |
| 12 | 0.03 | 0.11135857461 | 26.94 | 27.44 | 26.75 | 2323 | 27.08726494 | DE |
| 26 | 1.94 | 7.75069916101 | 25.03 | 27.44 | 25.02 | 2381 | 26.53190188 | DE |
| 52 | 2.11 | 8.48753016895 | 24.86 | 27.44 | 24.86 | 2118 | 25.99187892 | DE |
| 156 | -0.33 | -1.20879120879 | 27.3 | 28.46 | 23.86 | 2943 | 26.45456311 | DE |
| 260 | 1.81 | 7.19395866455 | 25.16 | 28.46 | 23.52 | 2910 | 26.32246105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 26.97 | -0.09 | -0.33 | 26.97 | 26.97 | 26.97 | 117 |
| 1714062600 | 27.06 | 0.03 | 0.11 | 27.06 | 27.06 | 27.06 | 7 |
| 1713976200 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1713889800 | 27.03 | 0.01 | 0.04 | 27.03 | 27.03 | 27.03 | 2495 |
| 1713803400 | 27.02 | -0.23 | -0.84 | 27.02 | 27.02 | 27.02 | 3050 |
| 1713544200 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1713457800 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1713371400 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1713285000 | 27.25 | -0.09 | -0.33 | 27.25 | 27.25 | 27.25 | 109 |
| 1713198600 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1712939400 | 27.34 | 0.03 | 0.11 | 27.34 | 27.34 | 27.34 | 18 |
| 1712853000 | 27.31 | 0 | 0.00 | 27.31 | 27.31 | 27.31 | 0 |
| 1712766600 | 27.31 | 0 | 0.00 | 27.31 | 27.31 | 27.31 | 0 |
| 1712680200 | 27.31 | 0.05 | 0.18 | 27.31 | 27.31 | 27.31 | 5325 |
| 1712593800 | 27.26 | 0.03 | 0.11 | 27.26 | 27.26 | 27.26 | 1788 |
| 1712334600 | 27.23 | -0.1 | -0.37 | 27.23 | 27.23 | 27.23 | 9946 |
| 1712248200 | 27.33 | 0.06 | 0.22 | 27.33 | 27.33 | 27.33 | 13 |
| 1712161800 | 27.27 | -0.17 | -0.62 | 27.27 | 27.27 | 27.27 | 9 |
| 1712075400 | 27.44 | 0.18 | 0.66 | 27.44 | 27.44 | 27.44 | 199 |
| 1711647000 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1711560600 | 27.26 | 0.02 | 0.07 | 27.26 | 27.26 | 27.26 | 1355 |
| 1711474200 | 27.24 | -0.07 | -0.26 | 27.24 | 27.24 | 27.24 | 771 |
| 1711387800 | 27.31 | 0.04 | 0.15 | 27.31 | 27.31 | 27.31 | 5593 |
| 1711128600 | 27.27 | 0.09 | 0.33 | 27.27 | 27.27 | 27.27 | 4814 |
| 1711042200 | 27.18 | -0.03 | -0.11 | 27.18 | 27.18 | 27.18 | 12915 |
| 1710955800 | 27.21 | 0.05 | 0.18 | 27.21 | 27.21 | 27.21 | 1548 |
| 1710869400 | 27.16 | 0.02 | 0.07 | 27.16 | 27.16 | 27.16 | 903 |
| 1710783000 | 27.14 | 0.01 | 0.04 | 27.14 | 27.14 | 27.14 | 239 |
| 1710523800 | 27.13 | -0.01 | -0.04 | 27.13 | 27.13 | 27.13 | 1802 |
| 1710437400 | 27.14 | -0.09 | -0.33 | 27.14 | 27.14 | 27.14 | 6165 |
| 1710351000 | 27.23 | 0.14 | 0.52 | 27.23 | 27.23 | 27.23 | 74 |
| 1710264600 | 27.09 | -0.09 | -0.33 | 27.09 | 27.09 | 27.09 | 906 |
| 1710178200 | 27.18 | 0.09 | 0.33 | 27.18 | 27.18 | 27.18 | 74 |
| 1709919000 | 27.09 | 0.1 | 0.37 | 27.09 | 27.09 | 27.09 | 2632 |
| 1709832600 | 26.99 | 0.01 | 0.04 | 26.99 | 26.99 | 26.99 | 961 |
| 1709746200 | 26.98 | -0.09 | -0.33 | 26.98 | 26.98 | 26.98 | 6135 |
| 1709659800 | 27.07 | 0.01 | 0.04 | 27.07 | 27.07 | 27.07 | 38 |
| 1709573400 | 27.06 | 0.15 | 0.56 | 27.06 | 27.06 | 27.06 | 1513 |
| 1709314200 | 26.91 | -0.03 | -0.11 | 26.91 | 26.91 | 26.91 | 4796 |
| 1709227800 | 26.94 | 0.04 | 0.15 | 26.94 | 26.94 | 26.94 | 20 |
| 1709141400 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1709055000 | 26.9 | -0.05 | -0.19 | 26.9 | 26.9 | 26.9 | 4191 |
| 1708968600 | 26.95 | -0.04 | -0.15 | 26.95 | 26.95 | 26.95 | 1877 |
| 1708709400 | 26.99 | 0.16 | 0.60 | 26.99 | 26.99 | 26.99 | 406 |
| 1708623000 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1708536600 | 26.83 | -0.1 | -0.37 | 26.83 | 26.83 | 26.83 | 1038 |
| 1708450200 | 26.93 | 0.09 | 0.34 | 26.93 | 26.93 | 26.93 | 92 |
| 1708363800 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 191 |
| 1708104600 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 0 |
| 1708018200 | 26.84 | 0.09 | 0.34 | 26.84 | 26.84 | 26.84 | 622 |
| 1707931800 | 26.75 | -0.09 | -0.34 | 26.75 | 26.75 | 26.75 | 577 |
| 1707845400 | 26.84 | -0.04 | -0.15 | 26.84 | 26.84 | 26.84 | 3058 |
| 1707759000 | 26.88 | 0.03 | 0.11 | 26.88 | 26.88 | 26.88 | 11136 |
| 1707499800 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1707413400 | 26.85 | 0.07 | 0.26 | 26.85 | 26.85 | 26.85 | 1120 |
| 1707327000 | 26.78 | 0 | 0.00 | 26.78 | 26.78 | 26.78 | 0 |
| 1707240600 | 26.78 | -0.13 | -0.48 | 26.78 | 26.78 | 26.78 | 117 |
| 1707154200 | 26.91 | -0.03 | -0.11 | 26.91 | 26.91 | 26.91 | 1755 |
| 1706895000 | 26.94 | 0.05 | 0.19 | 26.94 | 26.94 | 26.94 | 4 |
| 1706808600 | 26.89 | 0.01 | 0.04 | 26.89 | 26.89 | 26.89 | 649 |
| 1706722200 | 26.88 | -0.04 | -0.15 | 26.88 | 26.88 | 26.88 | 506 |
| 1706635800 | 26.92 | 0.13 | 0.49 | 26.92 | 26.92 | 26.92 | 1689 |
| 1706549400 | 26.79 | 0.19 | 0.71 | 26.79 | 26.79 | 26.79 | 19 |
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
