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 | -0.935 | -3.54435178165 | 26.38 | 26.57 | 25.3 | 184 | 26.10567391 | DE |
| 4 | -3.22 | -11.2332112332 | 28.665 | 29.915 | 24.51 | 402 | 26.5809964 | DE |
| 12 | -2.49 | -8.9135493109 | 27.935 | 30.045 | 24.51 | 489 | 27.40049962 | DE |
| 26 | -2.365 | -8.50413520316 | 27.81 | 33.49 | 24.51 | 511 | 28.99131688 | DE |
| 52 | -13.675 | -34.9565439673 | 39.12 | 42.53 | 24.51 | 486 | 30.95744677 | DE |
| 156 | -0.025 | -0.0981546917943 | 25.47 | 50.09 | 21.32 | 551 | 33.36650265 | DE |
| 260 | -0.025 | -0.0981546917943 | 25.47 | 50.09 | 21.32 | 551 | 33.36650265 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 25.395 | -0.05 | -0.20 | 25.485 | 25.485 | 25.38 | 494 |
| 1724358420 | 25.445 | 0.15 | 0.57 | 25.445 | 25.445 | 25.445 | 15 |
| 1724271960 | 25.3 | -0.26 | -1.00 | 25.32 | 25.32 | 25.3 | 70 |
| 1724185560 | 25.555 | -1.02 | -3.82 | 26.055 | 26.055 | 25.555 | 270 |
| 1724099220 | 26.57 | 0.11 | 0.40 | 26.245 | 26.57 | 26.245 | 114 |
| 1723840020 | 26.465 | -0.38 | -1.40 | 26.38 | 26.465 | 26.37 | 451 |
| 1723753620 | 26.84 | 0.42 | 1.59 | 26.55 | 26.84 | 26.55 | 204 |
| 1723667160 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1723580760 | 26.42 | 0.55 | 2.13 | 26.33 | 26.42 | 26.33 | 240 |
| 1723494360 | 25.87 | 1.36 | 5.55 | 25.87 | 25.87 | 25.87 | 72 |
| 1723235220 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1723148820 | 24.51 | -0.98 | -3.83 | 24.51 | 24.51 | 24.51 | 40 |
| 1723062360 | 25.485 | -0.08 | -0.29 | 25.02 | 25.6 | 24.8 | 1406 |
| 1722975960 | 25.56 | 0.3 | 1.19 | 25.66 | 25.66 | 25.56 | 107 |
| 1722889620 | 25.26 | -1.1 | -4.17 | 25.595 | 25.725 | 24.54 | 1244 |
| 1722630360 | 26.36 | -2.22 | -7.77 | 28.885 | 28.885 | 26.36 | 1041 |
| 1722544020 | 28.58 | -0.51 | -1.75 | 29.41 | 29.915 | 28.58 | 619 |
| 1722457560 | 29.09 | 0.52 | 1.84 | 29.21 | 29.21 | 28.95 | 791 |
| 1722371220 | 28.565 | 0.46 | 1.62 | 28.565 | 28.565 | 28.565 | 4 |
| 1722284760 | 28.11 | -0.56 | -1.94 | 29.08 | 29.08 | 28.11 | 506 |
| 1722025620 | 28.665 | 1.16 | 4.22 | 28.665 | 28.665 | 28.665 | 37 |
| 1721939160 | 27.505 | -0.41 | -1.45 | 27.72 | 27.72 | 27.505 | 130 |
| 1721852820 | 27.91 | -0.7 | -2.43 | 28.435 | 28.55 | 27.91 | 305 |
| 1721766420 | 28.605 | -0.12 | -0.42 | 28.62 | 28.935 | 28.595 | 45 |
| 1721679960 | 28.725 | -0.53 | -1.81 | 28.835 | 28.835 | 28.725 | 388 |
| 1721420760 | 29.255 | -0.79 | -2.63 | 29.655 | 29.655 | 29.1 | 491 |
| 1721334360 | 30.045 | 0.91 | 3.11 | 29.71 | 30.045 | 29.31 | 1098 |
| 1721248020 | 29.14 | 0.1 | 0.34 | 29.235 | 29.63 | 28.93 | 2866 |
| 1721161560 | 29.04 | 0.02 | 0.07 | 28.665 | 29.065 | 28.665 | 451 |
| 1721075160 | 29.02 | 1.88 | 6.91 | 28.64 | 29.02 | 28.64 | 294 |
| 1720815960 | 27.145 | 0.15 | 0.56 | 27.56 | 27.56 | 27.145 | 400 |
| 1720729560 | 26.995 | 0.28 | 1.05 | 26.6 | 26.995 | 26.6 | 290 |
| 1720643220 | 26.715 | 0.25 | 0.93 | 26.715 | 26.715 | 26.715 | 100 |
| 1720556760 | 26.47 | 0.06 | 0.25 | 26.39 | 26.47 | 26.39 | 110 |
| 1720470360 | 26.405 | -0.72 | -2.64 | 26.41 | 26.41 | 26.405 | 211 |
| 1720211220 | 27.12 | -0.05 | -0.18 | 27.06 | 27.17 | 27.06 | 207 |
| 1720124820 | 27.17 | -0.36 | -1.31 | 27.17 | 27.17 | 27.17 | 100 |
| 1720038420 | 27.53 | 0.04 | 0.13 | 27.5 | 27.54 | 27.5 | 2580 |
| 1719952020 | 27.495 | -0.05 | -0.18 | 27.495 | 27.495 | 27.495 | 1 |
| 1719865620 | 27.545 | 0.26 | 0.95 | 27.66 | 27.795 | 27.545 | 330 |
| 1719606420 | 27.285 | 0.29 | 1.06 | 27.25 | 27.285 | 27.09 | 672 |
| 1719520020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719433620 | 27 | -0.47 | -1.69 | 27.1 | 27.1 | 27 | 202 |
| 1719347160 | 27.465 | 0.24 | 0.88 | 27.465 | 27.465 | 27.465 | 120 |
| 1719260820 | 27.225 | 0.81 | 3.07 | 26.18 | 27.225 | 26.18 | 890 |
| 1719001560 | 26.415 | 0 | 0.00 | 26.415 | 26.415 | 26.415 | 0 |
| 1718915160 | 26.415 | 0.47 | 1.83 | 26.245 | 26.415 | 26.005 | 263 |
| 1718828820 | 25.94 | -0.52 | -1.97 | 25.94 | 25.94 | 25.94 | 37 |
| 1718742360 | 26.46 | 0.52 | 1.98 | 26.53 | 26.53 | 26.46 | 113 |
| 1718656020 | 25.945 | 0.17 | 0.66 | 25.905 | 25.945 | 25.64 | 416 |
| 1718396820 | 25.775 | -0.68 | -2.55 | 26.605 | 26.605 | 25.745 | 819 |
| 1718310420 | 26.45 | -1.48 | -5.28 | 27 | 27 | 26.45 | 216 |
| 1718224020 | 27.925 | 0.41 | 1.47 | 27.925 | 27.925 | 27.925 | 50 |
| 1718137620 | 27.52 | -0.03 | -0.09 | 27.52 | 27.52 | 27.52 | 9 |
| 1718051220 | 27.545 | 0.73 | 2.72 | 26.77 | 27.57 | 26.77 | 805 |
| 1717792020 | 26.815 | -0.03 | -0.09 | 26.7 | 26.95 | 26.645 | 741 |
| 1717705620 | 26.84 | 0.22 | 0.83 | 26.87 | 26.92 | 26.62 | 1691 |
| 1717619220 | 26.62 | 0.02 | 0.06 | 26.725 | 26.825 | 26.62 | 520 |
| 1717532820 | 26.605 | -0.4 | -1.46 | 26.6 | 26.605 | 26.6 | 176 |
| 1717446420 | 27 | -0.94 | -3.35 | 27.99 | 28.06 | 27 | 1016 |
| 1717187220 | 27.935 | 0.49 | 1.80 | 27.935 | 27.935 | 27.935 | 997 |
| 1717100820 | 27.44 | 0.61 | 2.25 | 26.8 | 27.44 | 26.8 | 893 |
| 1717014420 | 26.835 | -0.8 | -2.88 | 27.69 | 27.69 | 26.835 | 143 |
| 1716928020 | 27.63 | 0.29 | 1.04 | 27.34 | 27.63 | 27.34 | 110 |
| 1716841560 | 27.345 | 0.07 | 0.28 | 27.285 | 27.345 | 27.285 | 201 |
| 1716582420 | 27.27 | -0.17 | -0.62 | 27.29 | 27.3 | 27.225 | 276 |
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
