We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 4.07060518732 | 27.76 | 29.27 | 27.25 | 172516 | 27.8194741 | DE |
| 4 | 1.29 | 4.67391304348 | 27.6 | 29.27 | 24.23 | 185362 | 26.57718277 | DE |
| 12 | 1.115 | 4.01440144014 | 27.775 | 29.27 | 24.23 | 400256 | 26.85372822 | DE |
| 26 | 0.39 | 1.36842105263 | 28.5 | 29.91 | 24.23 | 547866 | 27.69464221 | DE |
| 52 | 0.39 | 1.36842105263 | 28.5 | 29.91 | 24.23 | 547866 | 27.69464221 | DE |
| 156 | 0.39 | 1.36842105263 | 28.5 | 29.91 | 24.23 | 547866 | 27.69464221 | DE |
| 260 | 0.39 | 1.36842105263 | 28.5 | 29.91 | 24.23 | 547866 | 27.69464221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 28.89 | 0.32 | 1.12 | 28.45 | 29.27 | 28.45 | 195183 |
| 1714408200 | 28.57 | 1.02 | 3.68 | 27.665 | 28.695 | 27.64 | 160514 |
| 1714149000 | 27.555 | -0.14 | -0.51 | 27.945 | 27.99 | 27.355 | 184870 |
| 1714062600 | 27.695 | 0.25 | 0.89 | 27.51 | 28.045 | 27.25 | 125037 |
| 1713976200 | 27.45 | -0.52 | -1.84 | 28.085 | 28.345 | 27.325 | 219577 |
| 1713889800 | 27.965 | 0.22 | 0.79 | 27.76 | 28.165 | 27.745 | 172583 |
| 1713803400 | 27.745 | 1.06 | 3.95 | 26.79 | 27.915 | 26.705 | 201540 |
| 1713544200 | 26.69 | 1.27 | 5.00 | 26.32 | 27.88 | 26.32 | 339338 |
| 1713457800 | 25.42 | 0.91 | 3.71 | 24.72 | 25.69 | 24.72 | 191078 |
| 1713371400 | 24.51 | 0.03 | 0.10 | 24.485 | 24.83 | 24.265 | 166968 |
| 1713285000 | 24.485 | -0.63 | -2.49 | 25 | 25.015 | 24.23 | 197147 |
| 1713198600 | 25.11 | -0.27 | -1.04 | 25.35 | 25.65 | 25.095 | 145745 |
| 1712939400 | 25.375 | 0.23 | 0.89 | 25.2 | 26.185 | 25.2 | 200862 |
| 1712853000 | 25.15 | -0.37 | -1.45 | 25.5 | 25.605 | 25.115 | 179595 |
| 1712766600 | 25.52 | -0.72 | -2.73 | 26.25 | 26.41 | 25.425 | 144163 |
| 1712680200 | 26.235 | -0.63 | -2.35 | 26.81 | 27.04 | 26.22 | 144078 |
| 1712593800 | 26.865 | 0.08 | 0.32 | 26.75 | 27.215 | 26.7 | 126540 |
| 1712334600 | 26.78 | -0.49 | -1.80 | 27.05 | 27.195 | 26.59 | 160509 |
| 1712248200 | 27.27 | 0.06 | 0.22 | 27.155 | 27.505 | 27.155 | 115551 |
| 1712161800 | 27.21 | -0.17 | -0.60 | 27.33 | 27.68 | 27.105 | 159166 |
| 1712075400 | 27.375 | -0.03 | -0.09 | 27.6 | 28.42 | 27.09 | 372376 |
| 1711647000 | 27.4 | 0.51 | 1.90 | 26.98 | 27.59 | 26.91 | 150542 |
| 1711560600 | 26.89 | -0.17 | -0.63 | 27.02 | 27.325 | 26.805 | 140398 |
| 1711474200 | 27.06 | 0.52 | 1.96 | 26.535 | 27.06 | 26.535 | 144748 |
| 1711387800 | 26.54 | -0.31 | -1.14 | 27.04 | 27.6 | 26.51 | 157370 |
| 1711128600 | 26.845 | 0.82 | 3.17 | 25.95 | 26.85 | 25.935 | 212217 |
| 1711042200 | 26.02 | -0.69 | -2.57 | 26.67 | 26.91 | 26.02 | 196422 |
| 1710955800 | 26.705 | 0.27 | 1.02 | 26.285 | 26.93 | 26.285 | 195234 |
| 1710869400 | 26.435 | -0.41 | -1.51 | 26.68 | 26.905 | 26.195 | 231055 |
| 1710783000 | 26.84 | -0.06 | -0.20 | 26.855 | 27.305 | 26.615 | 212772 |
| 1710523800 | 26.895 | -0.71 | -2.55 | 27.575 | 27.73 | 26.51 | 1032054 |
| 1710437400 | 27.6 | -0.09 | -0.31 | 27.645 | 27.88 | 27.5 | 287929 |
| 1710351000 | 27.685 | -0.53 | -1.86 | 28.2 | 28.36 | 27.685 | 191564 |
| 1710264600 | 28.21 | 0.75 | 2.71 | 27.445 | 28.39 | 27.435 | 226111 |
| 1710178200 | 27.465 | 0.41 | 1.50 | 26.925 | 27.575 | 26.92 | 193640 |
| 1709919000 | 27.06 | -0.74 | -2.64 | 27.805 | 28.19 | 27.06 | 398117 |
| 1709832600 | 27.795 | -0.35 | -1.24 | 27.875 | 28.455 | 27.505 | 269950 |
| 1709746200 | 28.145 | 0.78 | 2.85 | 27.355 | 28.145 | 27.255 | 356018 |
| 1709659800 | 27.365 | 0.56 | 2.07 | 27.01 | 27.7 | 26.81 | 276479 |
| 1709573400 | 26.81 | 0.04 | 0.15 | 26.68 | 27.225 | 26.565 | 204579 |
| 1709314200 | 26.77 | 0.34 | 1.27 | 26.5 | 26.91 | 26.5 | 242054 |
| 1709227800 | 26.435 | -0.06 | -0.21 | 26.46 | 26.56 | 26.16 | 1160532 |
| 1709141400 | 26.49 | -0.05 | -0.19 | 26.5 | 26.7 | 26.175 | 361152 |
| 1709055000 | 26.54 | 0.52 | 2.00 | 26.075 | 26.54 | 25.86 | 354976 |
| 1708968600 | 26.02 | 0.05 | 0.19 | 25.88 | 26.465 | 25.63 | 470647 |
| 1708709400 | 25.97 | -0.83 | -3.10 | 26.83 | 26.885 | 25.97 | 478365 |
| 1708623000 | 26.8 | 0.62 | 2.35 | 26.155 | 27.14 | 25.4 | 362820 |
| 1708536600 | 26.185 | -0.42 | -1.56 | 26.53 | 27.25 | 26.085 | 757235 |
| 1708450200 | 26.6 | 0.22 | 0.81 | 26.335 | 26.925 | 26.305 | 737312 |
| 1708363800 | 26.385 | -0.44 | -1.62 | 26.895 | 26.895 | 26.15 | 476887 |
| 1708104600 | 26.82 | -0.38 | -1.38 | 27.25 | 27.37 | 26.795 | 491532 |
| 1708018200 | 27.195 | 0.04 | 0.13 | 27.14 | 27.5 | 26.905 | 641697 |
| 1707931800 | 27.16 | 0.03 | 0.11 | 26.78 | 27.5 | 26.78 | 450718 |
| 1707845400 | 27.13 | -0.29 | -1.04 | 27.395 | 27.445 | 26.535 | 689562 |
| 1707759000 | 27.415 | 0.38 | 1.41 | 27.255 | 27.63 | 27.02 | 578672 |
| 1707499800 | 27.035 | -0.19 | -0.68 | 27.23 | 27.98 | 26.96 | 774159 |
| 1707413400 | 27.22 | 0.32 | 1.19 | 26.89 | 27.24 | 26.54 | 772795 |
| 1707327000 | 26.9 | -0.2 | -0.74 | 25 | 27.335 | 24.71 | 2185017 |
| 1707240600 | 27.1 | -0.93 | -3.30 | 27.775 | 27.9 | 26.945 | 2444274 |
| 1707154200 | 28.025 | -1.27 | -4.32 | 29.385 | 29.385 | 28.025 | 1054078 |
| 1706895000 | 29.29 | -0.62 | -2.07 | 29.2 | 29.9 | 28.52 | 1772791 |
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
