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 | 0.595 | 2.05384880911 | 28.97 | 29.7 | 28.645 | 2703793 | 29.13806043 | DE |
| 4 | 3.005 | 11.3140060241 | 26.56 | 29.7 | 26.385 | 2418479 | 27.96858826 | DE |
| 12 | 3.815 | 14.8155339806 | 25.75 | 29.7 | 24.03 | 3074011 | 26.69860591 | DE |
| 26 | 5.51 | 22.9058407815 | 24.055 | 29.7 | 19.37 | 2973400 | 24.20056376 | DE |
| 52 | 6.125 | 26.1305460751 | 23.44 | 29.7 | 19.37 | 3307256 | 24.09618755 | DE |
| 156 | -3.04 | -9.32372335531 | 32.605 | 37.675 | 18.34 | 3812683 | 23.89757487 | DE |
| 260 | -0.695 | -2.29676140119 | 30.26 | 37.675 | 10.774 | 4406059 | 21.60263802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 29.32 | 0 | 0.00 | 29.34 | 29.655 | 29.25 | 2525236 |
| 1737480600 | 29.32 | -0.15 | -0.49 | 29.4 | 29.42 | 29.21 | 2550868 |
| 1737394200 | 29.465 | 0.73 | 2.52 | 28.805 | 29.465 | 28.805 | 3433135 |
| 1737135000 | 28.74 | 0.02 | 0.07 | 28.805 | 29.06 | 28.67 | 2419775 |
| 1737048600 | 28.72 | 0 | 0.00 | 28.97 | 29.01 | 28.645 | 2589949 |
| 1736962200 | 28.72 | 0.86 | 3.07 | 28.02 | 28.96 | 27.92 | 3871939 |
| 1736875800 | 27.865 | 0.63 | 2.31 | 27.69 | 28.235 | 27.65 | 3670021 |
| 1736789400 | 27.235 | -0.02 | -0.07 | 27.29 | 27.71 | 26.95 | 2097255 |
| 1736530200 | 27.255 | -0.15 | -0.55 | 27.3 | 27.57 | 27.2 | 2177575 |
| 1736443800 | 27.405 | -0.18 | -0.65 | 27.345 | 27.415 | 27.035 | 1914148 |
| 1736357400 | 27.585 | 0.54 | 2.00 | 27.235 | 27.675 | 27.05 | 2756263 |
| 1736271000 | 27.045 | -0.31 | -1.12 | 27.365 | 27.44 | 26.92 | 2553343 |
| 1736184600 | 27.35 | 0.83 | 3.11 | 26.75 | 27.53 | 26.625 | 3464544 |
| 1735925400 | 26.525 | -0.56 | -2.05 | 27.005 | 27.115 | 26.385 | 2232616 |
| 1735839000 | 27.08 | -0.08 | -0.29 | 27.205 | 27.4 | 26.515 | 1835448 |
| 1735666200 | 27.16 | 0.29 | 1.06 | 26.785 | 27.165 | 26.765 | 564975 |
| 1735579800 | 26.875 | 0.09 | 0.35 | 26.75 | 27.08 | 26.75 | 1254077 |
| 1735320600 | 26.78 | 0.29 | 1.08 | 26.56 | 26.98 | 26.56 | 1621461 |
| 1735061400 | 26.495 | -0.12 | -0.45 | 26.7 | 26.845 | 26.495 | 522107 |
| 1734975000 | 26.615 | -0.07 | -0.26 | 26.725 | 26.86 | 26.425 | 1413405 |
| 1734715800 | 26.685 | -0.09 | -0.32 | 26.63 | 26.7525 | 26.15 | 4182967 |
| 1734629400 | 26.77 | -0.17 | -0.63 | 26.355 | 26.825 | 26.32 | 2199883 |
| 1734543000 | 26.94 | 0.25 | 0.94 | 26.725 | 27.105 | 26.635 | 2072513 |
| 1734456600 | 26.69 | -0.37 | -1.35 | 26.885 | 27.105 | 26.68 | 2356380 |
| 1734370200 | 27.055 | -0.12 | -0.44 | 26.955 | 27.22 | 26.6 | 1884058 |
| 1734111000 | 27.175 | -0.14 | -0.49 | 27.26 | 27.455 | 27.02 | 1962764 |
| 1734024600 | 27.31 | 0.48 | 1.79 | 27.285 | 27.42 | 26.85 | 3491999 |
| 1733938200 | 26.83 | 0.15 | 0.58 | 26.8 | 27.19 | 26.785 | 2963606 |
| 1733851800 | 26.675 | -0.07 | -0.26 | 26.66 | 26.755 | 26.57 | 1922582 |
| 1733765400 | 26.745 | 0.81 | 3.12 | 26.35 | 26.85 | 26.26 | 3666250 |
| 1733506200 | 25.935 | 0.32 | 1.25 | 25.65 | 26.3 | 25.615 | 3737986 |
| 1733419800 | 25.615 | 1.06 | 4.30 | 24.405 | 25.715 | 24.405 | 4792048 |
| 1733333400 | 24.56 | 0.29 | 1.17 | 24.155 | 24.675 | 24.15 | 2614703 |
| 1733247000 | 24.275 | -0.17 | -0.68 | 24.58 | 24.87 | 24.03 | 2686962 |
| 1733160600 | 24.44 | -0.66 | -2.61 | 24.46 | 24.94 | 24.23 | 4738280 |
| 1732901400 | 25.095 | 0.1 | 0.40 | 24.8 | 25.095 | 24.75 | 2629595 |
| 1732815000 | 24.995 | 0.45 | 1.81 | 24.6 | 25.08 | 24.53 | 2648341 |
| 1732728600 | 24.55 | -0.89 | -3.48 | 25.065 | 25.07 | 24.305 | 4514296 |
| 1732642200 | 25.435 | -0.37 | -1.41 | 25.455 | 25.875 | 25.335 | 2591174 |
| 1732555800 | 25.8 | -0.15 | -0.58 | 26.155 | 26.22 | 25.49 | 3169614 |
| 1732296600 | 25.95 | -0.69 | -2.59 | 26.86 | 27.065 | 25.715 | 3247120 |
| 1732210200 | 26.64 | 0.1 | 0.38 | 26.62 | 26.745 | 26.305 | 2304538 |
| 1732123800 | 26.54 | 0.38 | 1.45 | 26.28 | 26.615 | 26.28 | 2821816 |
| 1732037400 | 26.16 | -0.39 | -1.45 | 26.52 | 26.71 | 25.76 | 2956445 |
| 1731951000 | 26.545 | 0.44 | 1.67 | 26.15 | 26.595 | 26.1 | 2135466 |
| 1731691800 | 26.11 | -0.1 | -0.36 | 26.07 | 26.365 | 25.97 | 2196481 |
| 1731605400 | 26.205 | -0.24 | -0.91 | 25.965 | 26.34 | 25.825 | 3453742 |
| 1731519000 | 26.445 | 0 | 0.00 | 26.445 | 26.445 | 26.445 | 0 |
| 1731432600 | 26.445 | -0.39 | -1.43 | 26.575 | 26.735 | 26.295 | 2938726 |
| 1731346200 | 26.83 | 0.28 | 1.05 | 26.71 | 26.93 | 26.555 | 2075880 |
| 1731087000 | 26.55 | -0.24 | -0.90 | 26.685 | 26.865 | 26.515 | 2411764 |
| 1731000600 | 26.79 | -0.29 | -1.05 | 27.14 | 27.2 | 26.665 | 3948930 |
| 1730914200 | 27.075 | 0.3 | 1.12 | 27 | 28.025 | 26.58 | 5406152 |
| 1730827800 | 26.775 | -0.42 | -1.53 | 26.92 | 27.005 | 26.74 | 3033060 |
| 1730741400 | 27.19 | -0.09 | -0.31 | 27.025 | 27.295 | 26.815 | 3383211 |
| 1730482200 | 27.275 | 0.89 | 3.37 | 26.71 | 27.595 | 26.67 | 8269910 |
| 1730395800 | 26.385 | 2.69 | 11.33 | 25.75 | 26.51 | 25.28 | 15267248 |
| 1730309400 | 23.7 | -0.1 | -0.40 | 23.53 | 23.74 | 23.345 | 2831384 |
| 1730223000 | 23.795 | -0.05 | -0.21 | 23.995 | 24.175 | 23.785 | 1855472 |
| 1730136600 | 23.845 | 0.13 | 0.53 | 23.87 | 24.03 | 23.655 | 2111582 |
| 1729873800 | 23.72 | -0.13 | -0.52 | 23.825 | 23.975 | 23.71 | 1662264 |
| 1729787400 | 23.845 | -0.01 | -0.02 | 23.905 | 24.165 | 23.81 | 2205722 |
| 1729701000 | 23.85 | -0.08 | -0.31 | 23.87 | 24.03 | 23.8 | 1429098 |
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
