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 | -3.16 | -11.2136266856 | 28.18 | 28.84 | 25 | 392849 | 28.29403398 | DE |
| 4 | -3.48 | -12.2105263158 | 28.5 | 29.4 | 25 | 349921 | 28.53047951 | DE |
| 12 | -2.06 | -7.6070901034 | 27.08 | 29.4 | 24.18 | 360444 | 26.85657926 | DE |
| 26 | 2.64 | 11.7962466488 | 22.38 | 30.89 | 22.31 | 335771 | 27.28922076 | DE |
| 52 | -3.73 | -12.9739130435 | 28.75 | 30.89 | 22.31 | 372960 | 26.59260386 | DE |
| 156 | -20.15 | -44.6092539296 | 45.17 | 54.76 | 22.31 | 466514 | 34.56509507 | DE |
| 260 | -2.15 | -7.91313949209 | 27.17 | 54.76 | 14.255 | 524131 | 31.00284723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 25.02 | -3.18 | -11.28 | 25.4 | 27.04 | 25 | 981923 |
| 1714062600 | 28.2 | -0.24 | -0.84 | 28.38 | 28.72 | 28 | 425509 |
| 1713976200 | 28.44 | 0.2 | 0.71 | 28.6 | 28.84 | 28.26 | 360801 |
| 1713889800 | 28.24 | 0.04 | 0.14 | 28.34 | 28.34 | 27.94 | 433562 |
| 1713803400 | 28.2 | -0.18 | -0.63 | 28.46 | 28.72 | 28.12 | 295644 |
| 1713544200 | 28.38 | -0.1 | -0.35 | 28.18 | 28.38 | 28.06 | 448727 |
| 1713457800 | 28.48 | 0.1 | 0.35 | 28.5 | 28.54 | 27.88 | 298885 |
| 1713371400 | 28.38 | -0.24 | -0.84 | 28.54 | 28.84 | 28.38 | 213391 |
| 1713285000 | 28.62 | -0.3 | -1.04 | 28.52 | 28.7 | 28.36 | 246753 |
| 1713198600 | 28.92 | 0.5 | 1.76 | 28.4 | 29.4 | 28.4 | 327587 |
| 1712939400 | 28.42 | -0.3 | -1.04 | 28.92 | 29.14 | 28.38 | 332734 |
| 1712853000 | 28.72 | 0.06 | 0.21 | 28.68 | 29.38 | 28.58 | 339179 |
| 1712766600 | 28.66 | 0.36 | 1.27 | 28.56 | 28.86 | 28.34 | 418175 |
| 1712680200 | 28.3 | -0.22 | -0.77 | 28.3 | 28.6 | 28.14 | 279014 |
| 1712593800 | 28.52 | -0.2 | -0.70 | 28.62 | 28.92 | 28.5 | 252765 |
| 1712334600 | 28.72 | -0.14 | -0.49 | 28.5 | 28.82 | 28.3 | 372526 |
| 1712248200 | 28.86 | -0.1 | -0.35 | 29.02 | 29.18 | 28.8 | 454915 |
| 1712161800 | 28.96 | 0.64 | 2.26 | 28.3 | 28.98 | 28.04 | 460561 |
| 1712075400 | 28.32 | -0.26 | -0.91 | 28.5 | 28.98 | 28.32 | 337844 |
| 1711647000 | 28.58 | 0.23 | 0.81 | 28.4 | 28.88 | 28.4 | 403094 |
| 1711560600 | 28.35 | 0.39 | 1.39 | 27.95 | 28.46 | 27.95 | 271768 |
| 1711474200 | 27.96 | 0.05 | 0.18 | 27.85 | 28.11 | 27.49 | 280207 |
| 1711387800 | 27.91 | -0.3 | -1.06 | 28.16 | 28.2 | 27.91 | 346405 |
| 1711128600 | 28.21 | 0.69 | 2.51 | 27.5 | 28.34 | 27.5 | 447503 |
| 1711042200 | 27.52 | 0.09 | 0.33 | 27.73 | 27.82 | 27.34 | 383464 |
| 1710955800 | 27.43 | 0.61 | 2.27 | 26.76 | 27.43 | 26.69 | 390763 |
| 1710869400 | 26.82 | 0.34 | 1.28 | 26.41 | 27.3 | 26.3 | 614573 |
| 1710783000 | 26.48 | 0.53 | 2.04 | 27.28 | 28.15 | 26.48 | 526250 |
| 1710523800 | 25.95 | 0.06 | 0.23 | 25.85 | 26.15 | 25.78 | 875016 |
| 1710437400 | 25.89 | -0.16 | -0.61 | 26.04 | 26.2 | 25.87 | 442947 |
| 1710351000 | 26.05 | -0.07 | -0.27 | 26.12 | 26.29 | 25.95 | 600811 |
| 1710264600 | 26.12 | 0.08 | 0.31 | 26.04 | 26.38 | 25.8 | 523334 |
| 1710178200 | 26.04 | 0.33 | 1.28 | 25.51 | 26.04 | 25.49 | 430050 |
| 1709919000 | 25.71 | 0.21 | 0.82 | 25.49 | 25.85 | 25.36 | 321176 |
| 1709832600 | 25.5 | 0.13 | 0.51 | 25.06 | 25.54 | 24.92 | 375023 |
| 1709746200 | 25.37 | 0.78 | 3.17 | 24.64 | 25.42 | 24.6 | 410863 |
| 1709659800 | 24.59 | 0.24 | 0.99 | 24.34 | 24.62 | 24.18 | 188600 |
| 1709573400 | 24.35 | -0.34 | -1.38 | 24.64 | 24.64 | 24.24 | 241342 |
| 1709314200 | 24.69 | -0.09 | -0.36 | 24.85 | 24.91 | 24.4 | 195385 |
| 1709227800 | 24.78 | -0.04 | -0.16 | 24.69 | 24.85 | 24.25 | 411309 |
| 1709141400 | 24.82 | 0 | 0.00 | 24.82 | 24.82 | 24.82 | 0 |
| 1709055000 | 24.82 | 0.12 | 0.49 | 24.68 | 24.9 | 24.47 | 292773 |
| 1708968600 | 24.7 | -0.41 | -1.63 | 25.18 | 25.26 | 24.58 | 315558 |
| 1708709400 | 25.11 | -0.49 | -1.91 | 25.6 | 25.65 | 24.97 | 232971 |
| 1708623000 | 25.6 | 0.51 | 2.03 | 25.38 | 25.62 | 25.24 | 306784 |
| 1708536600 | 25.09 | 0.08 | 0.32 | 25 | 25.09 | 24.74 | 358963 |
| 1708450200 | 25.01 | -0.39 | -1.54 | 25.3 | 25.34 | 24.88 | 284341 |
| 1708363800 | 25.4 | -0.25 | -0.97 | 25.5 | 25.62 | 25.27 | 184818 |
| 1708104600 | 25.65 | 0.09 | 0.35 | 25.7 | 25.95 | 25.55 | 294054 |
| 1708018200 | 25.56 | 0.09 | 0.35 | 25.6 | 25.92 | 25.4 | 243722 |
| 1707931800 | 25.47 | -0.53 | -2.04 | 24.85 | 25.83 | 24.36 | 411567 |
| 1707845400 | 26 | -0.51 | -1.92 | 26.42 | 26.53 | 25.71 | 274536 |
| 1707759000 | 26.51 | 0.29 | 1.11 | 26.42 | 26.64 | 26.37 | 164523 |
| 1707499800 | 26.22 | -0.04 | -0.15 | 26.25 | 26.46 | 26.12 | 261529 |
| 1707413400 | 26.26 | 0.6 | 2.34 | 25.84 | 26.32 | 25.75 | 162450 |
| 1707327000 | 25.66 | -0.29 | -1.12 | 26 | 26.06 | 25.66 | 318600 |
| 1707240600 | 25.95 | 0.03 | 0.12 | 26.04 | 26.17 | 25.83 | 370164 |
| 1707154200 | 25.92 | -0.16 | -0.61 | 26.1 | 26.34 | 25.71 | 521793 |
| 1706895000 | 26.08 | -0.74 | -2.76 | 27.08 | 27.26 | 26.06 | 567708 |
| 1706808600 | 26.82 | -1.13 | -4.04 | 27.71 | 27.91 | 26.82 | 736688 |
| 1706722200 | 27.95 | -0.62 | -2.17 | 27.49 | 28.73 | 27.27 | 672893 |
| 1706635800 | 28.57 | 0.17 | 0.60 | 28.35 | 28.57 | 28.07 | 259064 |
| 1706549400 | 28.4 | -0.16 | -0.56 | 28.43 | 28.53 | 27.66 | 514655 |
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
