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 | -0.39 | -1.45035329119 | 26.89 | 27.22 | 26.41 | 262145 | 26.81048939 | DE |
| 4 | -2.2 | -7.66550522648 | 28.7 | 29.38 | 26 | 405433 | 28.23424115 | DE |
| 12 | 0.16 | 0.607441154138 | 26.34 | 29.38 | 25.11 | 425975 | 27.22053078 | DE |
| 26 | -0.13 | -0.488171235449 | 26.63 | 29.38 | 22.01 | 412129 | 26.56320322 | DE |
| 52 | 8.02 | 43.3982683983 | 18.48 | 29.38 | 17.1 | 414189 | 25.07192719 | DE |
| 156 | 8.85 | 50.1416430595 | 17.65 | 29.38 | 12.93 | 492386 | 19.57754772 | DE |
| 260 | 16.15 | 156.038647343 | 10.35 | 29.38 | 7.75 | 580257 | 17.99277039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729228500 | 26.5 | -0.39 | -1.45 | 27.01 | 27.5 | 26.41 | 342981 |
| 1729142100 | 26.89 | 0.08 | 0.30 | 26.89 | 27.18 | 26.65 | 323395 |
| 1729055700 | 26.81 | -0.13 | -0.48 | 26.82 | 26.98 | 26.65 | 371562 |
| 1728969300 | 26.94 | 0.24 | 0.90 | 26.86 | 27.22 | 26.765 | 370170 |
| 1728882900 | 26.7 | -0.01 | -0.04 | 26.97 | 26.98 | 26.5 | 159146 |
| 1728623700 | 26.71 | -0.04 | -0.15 | 26.77 | 26.96 | 26.62 | 134597 |
| 1728537300 | 26.75 | 0.03 | 0.11 | 26.89 | 27.06 | 26.67 | 275248 |
| 1728450900 | 26.72 | 0.07 | 0.26 | 26.86 | 27.04 | 26.61 | 232965 |
| 1728364500 | 26.65 | -0.6 | -2.20 | 26.91 | 27.04 | 26.51 | 247755 |
| 1728278100 | 27.25 | -0.15 | -0.55 | 27.5 | 27.5 | 27.02 | 242282 |
| 1728022500 | 27.4 | -0.27 | -0.98 | 27.55 | 27.55 | 27.07 | 199624 |
| 1727936100 | 27.67 | -0.12 | -0.43 | 27.84 | 27.95 | 27.505 | 305082 |
| 1727849700 | 27.79 | -0.3 | -1.07 | 28 | 28.16 | 27.77 | 327411 |
| 1727763300 | 28.09 | -0.27 | -0.95 | 28.44 | 28.67 | 28.09 | 337684 |
| 1727676900 | 28.36 | -0.15 | -0.53 | 28.58 | 28.69 | 28.265 | 544828 |
| 1727417700 | 28.51 | -0.01 | -0.04 | 28.11 | 28.65 | 27.89 | 234839 |
| 1727331300 | 28.52 | -0.18 | -0.63 | 28.95 | 28.95 | 28.21 | 494091 |
| 1727244900 | 28.7 | -0.32 | -1.10 | 29.23 | 29.27 | 28.67 | 357130 |
| 1727158500 | 29.02 | -0.16 | -0.55 | 28.89 | 29.135 | 28.54 | 283134 |
| 1727072100 | 29.18 | -0.09 | -0.31 | 29.12 | 29.34 | 28.63 | 480769 |
| 1726812900 | 29.27 | 0.8 | 2.81 | 28.65 | 29.38 | 26 | 2091128 |
| 1726726500 | 28.47 | 0.13 | 0.46 | 28.7 | 28.7 | 28.31 | 419219 |
| 1726640100 | 28.34 | 0.23 | 0.82 | 28.08 | 28.35 | 27.92 | 229527 |
| 1726553700 | 28.11 | 0.06 | 0.21 | 28.28 | 28.39 | 28 | 224229 |
| 1726467300 | 28.05 | 0.36 | 1.30 | 27.93 | 28.3 | 27.82 | 282791 |
| 1726208100 | 27.69 | 0.41 | 1.50 | 27.7 | 27.88 | 27.44 | 255859 |
| 1726121700 | 27.28 | 0.43 | 1.60 | 26.98 | 27.54 | 26.7 | 328060 |
| 1726035300 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1725948900 | 26.85 | 0.12 | 0.45 | 26.73 | 26.9 | 26.25 | 285678 |
| 1725862500 | 26.73 | 0.25 | 0.94 | 26.24 | 27.03 | 26.22 | 395987 |
| 1725603300 | 26.48 | 0.23 | 0.88 | 26.16 | 26.8 | 26.07 | 290218 |
| 1725516900 | 26.25 | -0.23 | -0.87 | 26.56 | 26.57 | 26.05 | 359024 |
| 1725430500 | 26.48 | -1.03 | -3.74 | 27.24 | 27.24 | 26.44 | 429478 |
| 1725344100 | 27.51 | -0.59 | -2.10 | 27.93 | 28.07 | 27.415 | 409189 |
| 1725257700 | 28.1 | 0.86 | 3.16 | 27.15 | 28.14 | 27.1 | 370348 |
| 1724998500 | 27.24 | 0.49 | 1.83 | 26.89 | 27.28 | 26.85 | 1210975 |
| 1724912100 | 26.75 | -0.12 | -0.45 | 26.7 | 26.81 | 26.43 | 306271 |
| 1724825700 | 26.87 | -0.1 | -0.37 | 26.82 | 27 | 26.79 | 399512 |
| 1724739300 | 26.97 | 0.15 | 0.56 | 26.75 | 27.15 | 26.74 | 475966 |
| 1724652900 | 26.82 | 0.47 | 1.78 | 26.27 | 26.95 | 26.08 | 458465 |
| 1724393700 | 26.35 | 0.38 | 1.46 | 25.9 | 26.37 | 25.83 | 301530 |
| 1724307300 | 25.97 | -0.24 | -0.92 | 26.29 | 26.29 | 25.79 | 491343 |
| 1724220900 | 26.21 | 0.07 | 0.27 | 26.03 | 26.25 | 25.75 | 453735 |
| 1724134500 | 26.14 | 0.13 | 0.50 | 26.45 | 26.62 | 26.01 | 396566 |
| 1724048100 | 26.01 | -1.02 | -3.77 | 25.75 | 26.33 | 25.11 | 1149211 |
| 1723788900 | 27.03 | 0.58 | 2.19 | 27 | 27.18 | 25.5 | 374919 |
| 1723702500 | 26.45 | 0.31 | 1.19 | 26.26 | 26.65 | 26.12 | 430734 |
| 1723616100 | 26.14 | 0.34 | 1.32 | 26.21 | 26.45 | 25.89 | 265634 |
| 1723529700 | 25.8 | -0.37 | -1.41 | 26.17 | 26.17 | 25.7 | 316259 |
| 1723443300 | 26.17 | 0.42 | 1.63 | 26.17 | 26.33 | 25.93 | 523964 |
| 1723184100 | 25.75 | 0.26 | 1.02 | 25.96 | 26.05 | 25.5 | 549794 |
| 1723097700 | 25.49 | -0.45 | -1.73 | 25.93 | 26.03 | 25.49 | 374354 |
| 1723011300 | 25.94 | -0.2 | -0.77 | 25.81 | 26.14 | 25.69 | 349699 |
| 1722924900 | 26.14 | -0.19 | -0.72 | 26.15 | 26.6 | 25.61 | 928601 |
| 1722838500 | 26.33 | -1.2 | -4.36 | 27.03 | 27.09 | 25.98 | 365774 |
| 1722579300 | 27.53 | -0.41 | -1.47 | 27.43 | 27.79 | 27.055 | 557096 |
| 1722492900 | 27.94 | 0.38 | 1.38 | 27.79 | 28 | 27.34 | 342824 |
| 1722406500 | 27.56 | 0.43 | 1.58 | 27.28 | 27.63 | 27.21 | 483755 |
| 1722320100 | 27.13 | -0.03 | -0.11 | 27.04 | 27.3 | 26.91 | 1025022 |
| 1722233700 | 27.16 | 0.14 | 0.52 | 27.32 | 27.43 | 27.13 | 193937 |
| 1721974500 | 27.02 | 0.23 | 0.86 | 26.87 | 27.18 | 26.87 | 166852 |
| 1721888100 | 26.79 | -0.06 | -0.22 | 26.34 | 26.9 | 26.34 | 270670 |
| 1721801700 | 26.85 | 0.06 | 0.22 | 26.81 | 27 | 26.67 | 433824 |
| 1721715300 | 26.79 | 0.37 | 1.40 | 26.2 | 26.845 | 26.2 | 320681 |
| 1721628900 | 26.42 | 0.08 | 0.30 | 26.08 | 26.46 | 25.9 | 302044 |
| 1721369700 | 26.34 | 0.16 | 0.61 | 25.83 | 26.4 | 25.78 | 303045 |
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
