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 | 0.2 | 0.729927007299 | 27.4 | 27.9 | 27.4 | 257 | 27.56546693 | DE |
| 4 | 0.1 | 0.363636363636 | 27.5 | 28.3 | 27.4 | 214 | 27.5848634 | DE |
| 12 | 0.1 | 0.363636363636 | 27.5 | 28.5 | 26.5 | 346 | 27.48699904 | DE |
| 26 | -2.8 | -9.21052631579 | 30.4 | 30.6 | 25.5 | 589 | 27.63604441 | DE |
| 52 | 0.6 | 2.22222222222 | 27 | 31.5 | 25.5 | 864 | 28.15659984 | DE |
| 156 | -5.4 | -16.3636363636 | 33 | 36.8 | 24.7 | 1043 | 29.61788764 | DE |
| 260 | 14 | 102.941176471 | 13.6 | 36.8 | 12.55 | 1490 | 24.2306818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 27.6 | 0 | 0.00 | 27.6 | 27.8 | 27.6 | 165 |
| 1721838600 | 27.6 | 0.1 | 0.36 | 27.5 | 27.9 | 27.5 | 548 |
| 1721752200 | 27.5 | 0.1 | 0.36 | 27.7 | 27.8 | 27.5 | 275 |
| 1721665800 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1721406600 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 40 |
| 1721320200 | 27.4 | 0 | 0.00 | 27.4 | 27.5 | 27.4 | 152 |
| 1721233800 | 27.4 | 0 | 0.00 | 27.5 | 27.5 | 27.4 | 182 |
| 1721147400 | 27.4 | -0.4 | -1.44 | 27.4 | 27.4 | 27.4 | 400 |
| 1721061000 | 27.8 | -0.1 | -0.36 | 27.9 | 27.9 | 27.5 | 347 |
| 1720801800 | 27.9 | 0.5 | 1.82 | 28 | 28 | 27.5 | 477 |
| 1720715400 | 27.4 | -0.1 | -0.36 | 27.5 | 27.5 | 27.4 | 340 |
| 1720629000 | 27.5 | -0.1 | -0.36 | 28 | 28 | 27.5 | 146 |
| 1720542600 | 27.6 | 0.1 | 0.36 | 27.6 | 27.6 | 27.6 | 113 |
| 1720456200 | 27.5 | -0.1 | -0.36 | 28.1 | 28.1 | 27.5 | 5 |
| 1720197000 | 27.6 | 0.2 | 0.73 | 28.3 | 28.3 | 27.6 | 205 |
| 1720110600 | 27.4 | -0.7 | -2.49 | 28.1 | 28.1 | 27.4 | 160 |
| 1720024200 | 28.1 | 0.6 | 2.18 | 27.4 | 28.1 | 27.4 | 140 |
| 1719937800 | 27.5 | 0.1 | 0.36 | 28.3 | 28.3 | 27.4 | 50 |
| 1719851400 | 27.4 | -0.1 | -0.36 | 27.4 | 28.2 | 27.4 | 98 |
| 1719592200 | 27.5 | 0.1 | 0.36 | 27.5 | 27.5 | 27.5 | 220 |
| 1719505800 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1719419400 | 27.4 | -0.4 | -1.44 | 27.8 | 27.8 | 27.4 | 711 |
| 1719333000 | 27.8 | 0.4 | 1.46 | 28 | 28 | 27.6 | 883 |
| 1719246600 | 27.4 | -0.2 | -0.72 | 27.5 | 27.5 | 27.4 | 478 |
| 1718987400 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 58 |
| 1718901000 | 27.6 | 0 | 0.00 | 27.6 | 27.7 | 27.6 | 364 |
| 1718814600 | 27.6 | 0 | 0.00 | 28.3 | 28.3 | 27.6 | 27 |
| 1718728200 | 27.6 | -0.6 | -2.13 | 27.5 | 28.5 | 27.5 | 621 |
| 1718641800 | 28.2 | 0.6 | 2.17 | 28.3 | 28.3 | 28.2 | 106 |
| 1718382600 | 27.6 | -0.7 | -2.47 | 28.3 | 28.3 | 27.6 | 234 |
| 1718296200 | 28.3 | 0 | 0.00 | 28 | 28.3 | 28 | 398 |
| 1718209800 | 28.3 | 0 | 0.00 | 28.4 | 28.4 | 28 | 198 |
| 1718123400 | 28.3 | 0.3 | 1.07 | 28 | 28.3 | 28 | 217 |
| 1718037000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 638 |
| 1717777800 | 28 | -0.2 | -0.71 | 28.4 | 28.5 | 28 | 648 |
| 1717691400 | 28.2 | -0.2 | -0.70 | 28.4 | 28.4 | 28.2 | 119 |
| 1717605000 | 28.4 | -0.1 | -0.35 | 28.5 | 28.5 | 28.4 | 299 |
| 1717518600 | 28.5 | 0.3 | 1.06 | 28.5 | 28.5 | 28.2 | 391 |
| 1717432200 | 28.2 | 0.8 | 2.92 | 27.8 | 28.2 | 27.8 | 1192 |
| 1717173000 | 27.4 | -0.3 | -1.08 | 27.3 | 27.9 | 27.3 | 27 |
| 1717086600 | 27.7 | 0.2 | 0.73 | 27.2 | 27.7 | 27.2 | 141 |
| 1717000200 | 27.5 | 0.1 | 0.36 | 27.5 | 27.5 | 27.4 | 250 |
| 1716913800 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 293 |
| 1716827400 | 27.4 | 0.2 | 0.74 | 27.2 | 27.4 | 27.2 | 124 |
| 1716568200 | 27.2 | 0.1 | 0.37 | 27.2 | 27.2 | 27.2 | 302 |
| 1716481800 | 27.1 | 0.2 | 0.74 | 26.9 | 28 | 26.9 | 689 |
| 1716395400 | 26.9 | 0 | 0.00 | 27 | 28.2 | 26.9 | 243 |
| 1716309000 | 26.9 | -0.1 | -0.37 | 26.9 | 27 | 26.9 | 224 |
| 1716222600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 278 |
| 1715963400 | 27 | -0.2 | -0.74 | 27.2 | 28.5 | 26.5 | 2874 |
| 1715877000 | 27.2 | 0 | 0.00 | 27.2 | 27.4 | 27.2 | 14 |
| 1715790600 | 27.2 | 0.2 | 0.74 | 27 | 27.2 | 26.8 | 315 |
| 1715704200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 338 |
| 1715617800 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 26.7 | 420 |
| 1715358600 | 27.5 | 0.5 | 1.85 | 27 | 27.5 | 27 | 329 |
| 1715272200 | 27 | -0.4 | -1.46 | 26.6 | 27 | 26.6 | 141 |
| 1715185800 | 27.4 | 0.7 | 2.62 | 27 | 27.6 | 26.7 | 450 |
| 1715099400 | 26.7 | 0.1 | 0.38 | 27 | 27 | 26.7 | 268 |
| 1715013000 | 26.6 | -1.1 | -3.97 | 27.8 | 27.8 | 26.6 | 600 |
| 1714753800 | 27.7 | 0.5 | 1.84 | 27.5 | 27.7 | 27.5 | 410 |
| 1714667400 | 27.2 | -0.6 | -2.16 | 26.5 | 27.2 | 26.5 | 102 |
| 1714494600 | 27.8 | 0 | 0.00 | 27.9 | 27.9 | 26.4 | 725 |
| 1714408200 | 27.8 | 0.7 | 2.58 | 27.2 | 27.8 | 26.5 | 1510 |
| 1714149000 | 27.1 | 0.1 | 0.37 | 27.1 | 27.8 | 27.1 | 209 |
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
