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 | 0.17 | 0.618631732169 | 27.48 | 28.95 | 27.17 | 217796 | 28.34405629 | DE |
| 4 | 2.47 | 9.80937251787 | 25.18 | 28.95 | 24.27 | 184440 | 26.56616416 | DE |
| 12 | 0.97 | 3.63568215892 | 26.68 | 28.95 | 23.75 | 200192 | 25.98035313 | DE |
| 26 | 4.24 | 18.1119179838 | 23.41 | 29.29 | 22.94 | 214279 | 26.38297039 | DE |
| 52 | 9.49 | 52.2577092511 | 18.16 | 29.29 | 16.24 | 1250612 | 19.73458264 | DE |
| 156 | -24.25 | -46.7244701349 | 51.9 | 60.96 | 15.27 | 2116520 | 30.44924558 | DE |
| 260 | -20.2 | -42.2152560084 | 47.85 | 62.74 | 15.27 | 1903731 | 37.05584621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715372820 | 27.61 | 0.04 | 0.15 | 27.67 | 28.21 | 27.54 | 183528 |
| 1715286420 | 27.57 | -0.54 | -1.92 | 27.45 | 27.8 | 27.3 | 87612 |
| 1715200020 | 28.11 | -0.71 | -2.46 | 28.77 | 28.9 | 27.81 | 212791 |
| 1715113620 | 28.82 | 0.57 | 2.02 | 28.29 | 28.95 | 28.09 | 386213 |
| 1715027220 | 28.25 | 0.12 | 0.43 | 28.14 | 28.33 | 27.97 | 166118 |
| 1714768020 | 28.13 | 0.77 | 2.81 | 27.48 | 28.24 | 27.17 | 236244 |
| 1714681560 | 27.36 | 0.25 | 0.92 | 27.3 | 27.6 | 26.95 | 176414 |
| 1714508820 | 27.11 | 0.84 | 3.20 | 26.55 | 27.9 | 26.55 | 470494 |
| 1714422420 | 26.27 | 0.45 | 1.74 | 26 | 26.35 | 25.85 | 131165 |
| 1714163220 | 25.82 | 0.52 | 2.06 | 25.35 | 26.09 | 25.35 | 249777 |
| 1714076820 | 25.3 | -0.13 | -0.51 | 25.32 | 25.76 | 24.99 | 95496 |
| 1713990420 | 25.43 | -0.35 | -1.36 | 25.94 | 25.94 | 25.18 | 134258 |
| 1713903960 | 25.78 | 0.24 | 0.94 | 25.4 | 25.99 | 25.38 | 114857 |
| 1713817560 | 25.54 | 0.39 | 1.55 | 25.24 | 25.72 | 25.19 | 127283 |
| 1713558420 | 25.15 | 0.43 | 1.74 | 24.57 | 25.26 | 24.33 | 175448 |
| 1713472020 | 24.72 | 0.21 | 0.86 | 24.56 | 24.99 | 24.52 | 99925 |
| 1713385620 | 24.51 | -0.13 | -0.53 | 24.63 | 24.67 | 24.27 | 213560 |
| 1713299220 | 24.64 | -0.26 | -1.04 | 24.83 | 24.88 | 24.39 | 199624 |
| 1713212820 | 24.9 | -0.21 | -0.84 | 25.13 | 25.45 | 24.81 | 119891 |
| 1712953620 | 25.11 | -0.04 | -0.16 | 25.18 | 25.61 | 25.06 | 107196 |
| 1712867220 | 25.15 | -0.11 | -0.44 | 25.19 | 25.52 | 24.76 | 228191 |
| 1712780760 | 25.26 | -0.34 | -1.33 | 25.62 | 26 | 24.86 | 182896 |
| 1712694360 | 25.6 | 0.08 | 0.31 | 25.64 | 25.7 | 25.33 | 104386 |
| 1712607960 | 25.52 | 0.18 | 0.71 | 25.14 | 25.68 | 25.14 | 117021 |
| 1712348820 | 25.34 | -0.24 | -0.94 | 25.38 | 25.87 | 25.11 | 179306 |
| 1712262360 | 25.58 | -0.64 | -2.44 | 26.11 | 26.2 | 25.45 | 252806 |
| 1712175960 | 26.22 | -0.15 | -0.57 | 26.31 | 26.52 | 25.95 | 134479 |
| 1712089560 | 26.37 | -0.9 | -3.30 | 27.28 | 27.32 | 26.26 | 301222 |
| 1711661160 | 27.27 | 0.07 | 0.26 | 27.21 | 27.49 | 26.88 | 160138 |
| 1711574820 | 27.2 | -0.16 | -0.58 | 27.49 | 27.51 | 27.04 | 176961 |
| 1711488360 | 27.36 | 0.46 | 1.71 | 26.99 | 27.59 | 26.86 | 191900 |
| 1711401960 | 26.9 | 0.15 | 0.56 | 26.61 | 26.99 | 26.35 | 188924 |
| 1711142760 | 26.75 | 0.69 | 2.65 | 26.08 | 26.85 | 25.94 | 255709 |
| 1711056360 | 26.06 | 0.46 | 1.80 | 25.6 | 26.51 | 25.59 | 282463 |
| 1710969960 | 25.6 | 0.39 | 1.55 | 25.18 | 25.6 | 24.85 | 277707 |
| 1710883560 | 25.21 | 0.3 | 1.20 | 24.75 | 25.22 | 24.5 | 284354 |
| 1710797160 | 24.91 | 0.76 | 3.15 | 24.28 | 25.05 | 24.2 | 552162 |
| 1710537960 | 24.15 | -1.85 | -7.12 | 25.66 | 26.3 | 23.75 | 1499759 |
| 1710451620 | 26 | -1.29 | -4.73 | 27.15 | 27.64 | 25.52 | 238764 |
| 1710365160 | 27.29 | -0.21 | -0.76 | 27.34 | 27.55 | 27.05 | 66740 |
| 1710278760 | 27.5 | -0.24 | -0.87 | 27.79 | 28.1 | 27.18 | 142057 |
| 1710192420 | 27.74 | 0.99 | 3.70 | 26.85 | 27.76 | 26.71 | 180613 |
| 1709933160 | 26.75 | 0.17 | 0.64 | 26.59 | 27.27 | 26.15 | 149953 |
| 1709846760 | 26.58 | 0.89 | 3.46 | 25.61 | 26.76 | 25.49 | 184353 |
| 1709760360 | 25.69 | -0.41 | -1.57 | 26.19 | 26.75 | 25.61 | 150440 |
| 1709673960 | 26.1 | 0.01 | 0.04 | 26.13 | 26.28 | 26 | 108450 |
| 1709587560 | 26.09 | -0.63 | -2.36 | 26.72 | 26.8 | 25.83 | 108839 |
| 1709328360 | 26.72 | 0.95 | 3.69 | 25.88 | 26.82 | 25.83 | 194970 |
| 1709241960 | 25.77 | 0.29 | 1.14 | 25.61 | 26.27 | 25.54 | 114045 |
| 1709155560 | 25.48 | -0.82 | -3.12 | 26.21 | 26.33 | 25.35 | 255181 |
| 1709069220 | 26.3 | 0.2 | 0.77 | 26.01 | 26.59 | 25.98 | 88833 |
| 1708982760 | 26.1 | -0.33 | -1.25 | 26.34 | 26.4 | 26 | 89206 |
| 1708723560 | 26.43 | -0.03 | -0.11 | 26.59 | 26.7 | 26.17 | 82656 |
| 1708637220 | 26.46 | 0.08 | 0.30 | 26.57 | 26.79 | 26.28 | 113646 |
| 1708550820 | 26.38 | -0.13 | -0.49 | 26.59 | 26.75 | 26.31 | 58974 |
| 1708464420 | 26.51 | -0.22 | -0.82 | 26.5 | 26.7 | 26.31 | 61273 |
| 1708377960 | 26.73 | 0.17 | 0.64 | 26.54 | 26.95 | 26.43 | 82863 |
| 1708118760 | 26.56 | -0.12 | -0.45 | 26.68 | 26.83 | 26.38 | 85201 |
| 1708032420 | 26.68 | 0.97 | 3.77 | 25.89 | 26.75 | 25.78 | 105021 |
| 1707946020 | 25.71 | -0.04 | -0.16 | 25.79 | 26.06 | 25.6 | 91830 |
| 1707859560 | 25.75 | -0.67 | -2.54 | 26.43 | 26.66 | 25.51 | 154373 |
| 1707773220 | 26.42 | 0.27 | 1.03 | 26.11 | 26.84 | 26 | 106417 |
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
