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 | 0.18 | 0.679245283019 | 26.5 | 26.7 | 25.7 | 5613056 | 26.30327087 | DE |
| 4 | -0.64 | -2.34260614934 | 27.32 | 29.78 | 25.7 | 9090927 | 27.711175 | DE |
| 12 | 0.28 | 1.06060606061 | 26.4 | 29.78 | 24.6 | 10210132 | 26.36752885 | DE |
| 26 | 3.08 | 13.0508474576 | 23.6 | 29.78 | 20.8 | 11254440 | 26.67898969 | DE |
| 52 | -0.12 | -0.44776119403 | 26.8 | 29.78 | 20.8 | 10560191 | 26.15904375 | DE |
| 156 | -12.91 | -32.6092447588 | 39.59 | 44.57 | 17.06 | 10704351 | 28.59125947 | DE |
| 260 | -137.22 | -83.7217815741 | 163.9 | 166.4 | 14.05 | 10601103 | 37.27388167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 26.68 | -0.02 | -0.07 | 26.3 | 26.68 | 26.16 | 4324604 |
| 1713457800 | 26.7 | 0.4 | 1.52 | 26.7 | 26.7 | 26.22 | 8646206 |
| 1713371400 | 26.3 | 0.38 | 1.47 | 26 | 26.3 | 25.7 | 3363324 |
| 1713285000 | 25.92 | -0.4 | -1.52 | 25.78 | 26.06 | 25.74 | 5636577 |
| 1713198600 | 26.32 | 0.4 | 1.54 | 26.66 | 26.66 | 25.72 | 6836252 |
| 1712939400 | 25.92 | -0.54 | -2.04 | 26.5 | 26.68 | 25.92 | 3582922 |
| 1712853000 | 26.46 | -0.34 | -1.27 | 26.8 | 26.96 | 26.36 | 2795278 |
| 1712766600 | 26.8 | -0.5 | -1.83 | 27.34 | 27.64 | 26.66 | 6859989 |
| 1712680200 | 27.3 | -0.14 | -0.51 | 27.56 | 27.56 | 27.18 | 6681699 |
| 1712593800 | 27.44 | 0.12 | 0.44 | 27.16 | 27.66 | 27.1 | 45313393 |
| 1712334600 | 27.32 | -0.5 | -1.80 | 28.4 | 28.4 | 27.18 | 3578913 |
| 1712248200 | 27.82 | -0.72 | -2.52 | 28.2 | 28.78 | 27.68 | 5257811 |
| 1712161800 | 28.54 | -0.16 | -0.56 | 28.74 | 29.08 | 28.54 | 11885927 |
| 1712075400 | 28.7 | -1.08 | -3.63 | 29.06 | 29.56 | 28.32 | 10215169 |
| 1711647000 | 29.78 | 1.26 | 4.42 | 28.4 | 29.78 | 28.12 | 20930033 |
| 1711560600 | 28.52 | 1.38 | 5.08 | 27.18 | 28.52 | 27.1 | 10289550 |
| 1711474200 | 27.14 | 0.02 | 0.07 | 26.86 | 27.44 | 26.86 | 3531962 |
| 1711387800 | 27.12 | -0.1 | -0.37 | 26.8 | 27.36 | 26.8 | 3905629 |
| 1711128600 | 27.22 | -0.04 | -0.15 | 27.32 | 27.46 | 27 | 4326047 |
| 1711042200 | 27.26 | 0.68 | 2.56 | 26.42 | 27.64 | 26.42 | 13785049 |
| 1710955800 | 26.58 | 0.06 | 0.23 | 26.56 | 26.68 | 26.42 | 3013720 |
| 1710869400 | 26.52 | 0.1 | 0.38 | 26.26 | 26.54 | 26.12 | 3518137 |
| 1710783000 | 26.42 | -0.28 | -1.05 | 26 | 26.78 | 26 | 6674123 |
| 1710523800 | 26.7 | 0.34 | 1.29 | 26.48 | 26.72 | 26.16 | 19865004 |
| 1710437400 | 26.36 | 0.24 | 0.92 | 26.2 | 26.4 | 25.94 | 4535153 |
| 1710351000 | 26.12 | 0.02 | 0.08 | 26.3 | 26.4 | 25.9 | 6364888 |
| 1710264600 | 26.1 | 0.7 | 2.76 | 25.6 | 26.26 | 25.44 | 9651349 |
| 1710178200 | 25.4 | 0.12 | 0.47 | 25.38 | 25.42 | 25.04 | 4809053 |
| 1709919000 | 25.28 | -0.06 | -0.24 | 25.8 | 25.8 | 25.14 | 5068052 |
| 1709832600 | 25.34 | -0.16 | -0.63 | 25.5 | 25.86 | 25.34 | 25359581 |
| 1709746200 | 25.5 | 0.1 | 0.39 | 25.46 | 25.82 | 25.46 | 4388576 |
| 1709659800 | 25.4 | -0.06 | -0.24 | 25.46 | 25.7 | 25.4 | 62595187 |
| 1709573400 | 25.46 | -0.14 | -0.55 | 25.12 | 25.66 | 25.12 | 46127863 |
| 1709314200 | 25.6 | 0.2 | 0.79 | 25.7 | 25.72 | 25.24 | 6826406 |
| 1709227800 | 25.4 | 0.62 | 2.50 | 24.62 | 25.56 | 24.62 | 25473534 |
| 1709141400 | 24.78 | -0.36 | -1.43 | 25.86 | 25.86 | 24.6 | 10030096 |
| 1709055000 | 25.14 | -0.48 | -1.87 | 25.52 | 25.92 | 25.14 | 6231941 |
| 1708968600 | 25.62 | -0.08 | -0.31 | 25.58 | 26.14 | 25.54 | 10659844 |
| 1708709400 | 25.7 | -0.5 | -1.91 | 25.52 | 26.24 | 25.52 | 5271919 |
| 1708623000 | 26.2 | -0.16 | -0.61 | 26 | 26.4 | 26 | 20491509 |
| 1708536600 | 26.36 | 0.28 | 1.07 | 26.16 | 26.48 | 26.04 | 23853263 |
| 1708450200 | 26.08 | -0.02 | -0.08 | 25.74 | 26.14 | 25.74 | 4076843 |
| 1708363800 | 26.1 | 0.02 | 0.08 | 25.48 | 26.22 | 25.48 | 14721318 |
| 1708104600 | 26.08 | 0.18 | 0.69 | 25.42 | 26.46 | 25.42 | 15897371 |
| 1708018200 | 25.9 | 0.04 | 0.15 | 25.9 | 26.16 | 25.76 | 4561374 |
| 1707931800 | 25.86 | 0.22 | 0.86 | 25.98 | 26.22 | 25.68 | 5147864 |
| 1707845400 | 25.64 | -0.64 | -2.44 | 25.82 | 26.44 | 25.56 | 9501616 |
| 1707759000 | 26.28 | 0.62 | 2.42 | 26.16 | 26.34 | 25.74 | 3109242 |
| 1707499800 | 25.66 | -0.34 | -1.31 | 26 | 26.1 | 25.66 | 3084597 |
| 1707413400 | 26 | 0.12 | 0.46 | 26.38 | 26.38 | 25.78 | 6625066 |
| 1707327000 | 25.88 | -0.48 | -1.82 | 25.74 | 26.66 | 25.74 | 5353225 |
| 1707240600 | 26.36 | 0.58 | 2.25 | 26.36 | 26.44 | 25.68 | 3036006 |
| 1707154200 | 25.78 | -0.48 | -1.83 | 26.12 | 26.5 | 25.72 | 4296329 |
| 1706895000 | 26.26 | -0.04 | -0.15 | 27.02 | 27.02 | 26.1 | 4493407 |
| 1706808600 | 26.3 | -0.76 | -2.81 | 27.3 | 27.3 | 26.3 | 6090677 |
| 1706722200 | 27.06 | 0.18 | 0.67 | 27.4 | 27.4 | 26.86 | 4703317 |
| 1706635800 | 26.88 | -0.18 | -0.67 | 27.24 | 27.24 | 26.84 | 1905572 |
| 1706549400 | 27.06 | 0.66 | 2.50 | 26.54 | 27.22 | 26.02 | 4104955 |
| 1706290200 | 26.4 | -0.08 | -0.30 | 26.4 | 26.96 | 25.9 | 3247942 |
| 1706203800 | 26.48 | 0.16 | 0.61 | 26.82 | 26.82 | 26.2 | 6632665 |
| 1706117400 | 26.32 | 0.46 | 1.78 | 26.58 | 26.68 | 26 | 8294929 |
| 1706031000 | 25.86 | -0.22 | -0.84 | 25.6 | 26.32 | 25.6 | 6218072 |
| 1705944600 | 26.08 | 0.5 | 1.95 | 25.62 | 26.18 | 25.58 | 3377281 |
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
