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 | -2.075 | -7.59934078008 | 27.305 | 27.65 | 24.6 | 5063 | 25.60907557 | DE |
| 4 | -5.24 | -17.19724319 | 30.47 | 31.1 | 24.6 | 3437 | 27.58856192 | DE |
| 12 | -0.57 | -2.20930232558 | 25.8 | 31.1 | 24.6 | 3457 | 27.6064441 | DE |
| 26 | -6.08 | -19.4187160652 | 31.31 | 33.825 | 24.6 | 2636 | 28.24580352 | DE |
| 52 | -8.249999 | -24.6415748101 | 33.479999 | 39 | 24.6 | 2134 | 30.19650049 | DE |
| 156 | 5.385 | 27.1352985639 | 19.845 | 41.52 | 19.76 | 1812 | 31.433798 | DE |
| 260 | 3.23 | 14.6818181818 | 22 | 41.52 | 4.332 | 2712 | 20.28990991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 25.17 | 0.42 | 1.70 | 25.025 | 25.175 | 24.905 | 3137 |
| 1734730020 | 24.75 | -0.1 | -0.40 | 24.755 | 25.155 | 24.6 | 2983 |
| 1734643620 | 24.85 | -0.4 | -1.58 | 25.33 | 25.54 | 24.82 | 8211 |
| 1734557220 | 25.25 | -0.73 | -2.81 | 25.79 | 26.13 | 25.25 | 1930 |
| 1734470820 | 25.98 | -0.59 | -2.22 | 26.735 | 26.735 | 25.72 | 3770 |
| 1734384420 | 26.57 | -1.02 | -3.68 | 27.305 | 27.65 | 26.57 | 8419 |
| 1734125220 | 27.585 | 0.07 | 0.25 | 27.555 | 27.735 | 27.275 | 1543 |
| 1734038820 | 27.515 | -0.46 | -1.63 | 27.77 | 28.12 | 27.45 | 3100 |
| 1733952420 | 27.97 | -0.02 | -0.05 | 27.695 | 28.055 | 27.595 | 2479 |
| 1733866020 | 27.985 | 0.31 | 1.14 | 27.52 | 28.05 | 27.19 | 6052 |
| 1733779620 | 27.67 | 0.38 | 1.37 | 27.625 | 27.99 | 27.28 | 5916 |
| 1733520420 | 27.295 | -1.25 | -4.38 | 28.175 | 28.68 | 27.295 | 3528 |
| 1733434020 | 28.545 | -0.7 | -2.39 | 28.89 | 29.235 | 28.545 | 2735 |
| 1733347620 | 29.245 | -1.14 | -3.74 | 30.12 | 30.4 | 29.245 | 4179 |
| 1733261220 | 30.38 | 0.3 | 1.00 | 30.08 | 30.38 | 30 | 823 |
| 1733174820 | 30.08 | -0.06 | -0.20 | 30.3 | 30.605 | 29.88 | 2179 |
| 1732915620 | 30.14 | -0.12 | -0.40 | 30.14 | 30.4 | 30.135 | 1090 |
| 1732829220 | 30.26 | -0.01 | -0.03 | 30.265 | 30.33 | 30.005 | 617 |
| 1732742820 | 30.27 | -0.02 | -0.07 | 30.35 | 30.7 | 30.11 | 2841 |
| 1732656420 | 30.29 | -0.3 | -0.98 | 30.49 | 30.77 | 30.08 | 2698 |
| 1732570020 | 30.59 | -0.16 | -0.52 | 30.47 | 31.1 | 30.18 | 3848 |
| 1732310820 | 30.75 | 0.09 | 0.29 | 30.49 | 31.055 | 30.49 | 3268 |
| 1732224420 | 30.66 | 1.03 | 3.46 | 29.7 | 30.785 | 29.485 | 5032 |
| 1732138020 | 29.635 | 1.09 | 3.80 | 29.145 | 29.635 | 28.975 | 1503 |
| 1732051620 | 28.55 | -0.33 | -1.13 | 29.2 | 29.4 | 28.47 | 2238 |
| 1731965220 | 28.875 | 0.66 | 2.34 | 28.5 | 28.875 | 28.1 | 5027 |
| 1731705960 | 28.215 | -0.4 | -1.38 | 28.43 | 29.19 | 28.195 | 3382 |
| 1731619560 | 28.61 | -0.1 | -0.33 | 28.825 | 29.105 | 28.51 | 3481 |
| 1731533160 | 28.705 | 0.25 | 0.90 | 28.625 | 29.14 | 27.915 | 4535 |
| 1731446820 | 28.45 | 0.22 | 0.78 | 28.41 | 28.75 | 27.7 | 7083 |
| 1731360420 | 28.23 | 1.03 | 3.79 | 27.59 | 28.27 | 27.205 | 6433 |
| 1731101220 | 27.2 | -0.12 | -0.44 | 27.53 | 27.605 | 27.09 | 2747 |
| 1731014760 | 27.32 | -1.25 | -4.36 | 29 | 29.1 | 26.78 | 18277 |
| 1730928360 | 28.565 | 2.68 | 10.33 | 27.2 | 28.565 | 27.2 | 15142 |
| 1730841960 | 25.89 | 0.06 | 0.23 | 25.565 | 26.1 | 25.565 | 626 |
| 1730755560 | 25.83 | 0.28 | 1.10 | 25.79 | 25.905 | 25.585 | 1488 |
| 1730496360 | 25.55 | -0.09 | -0.35 | 25.86 | 25.89 | 25.55 | 542 |
| 1730409960 | 25.64 | 0.19 | 0.73 | 25.52 | 25.78 | 25.43 | 1262 |
| 1730323560 | 25.455 | 0.02 | 0.08 | 25.56 | 25.71 | 25.4 | 2910 |
| 1730237160 | 25.435 | -0.31 | -1.18 | 25.995 | 25.995 | 25.435 | 2835 |
| 1730150760 | 25.74 | -0.17 | -0.66 | 25.65 | 25.74 | 25.3 | 9332 |
| 1729888020 | 25.91 | 0.11 | 0.45 | 25.69 | 25.91 | 25.69 | 200 |
| 1729801560 | 25.795 | 0 | 0.00 | 25.995 | 26.005 | 25.5 | 3027 |
| 1729715160 | 25.795 | -0.36 | -1.36 | 26.595 | 26.595 | 25.795 | 2688 |
| 1729628760 | 26.15 | 0.03 | 0.11 | 26.13 | 26.235 | 26.125 | 222 |
| 1729542360 | 26.12 | 0.02 | 0.08 | 26.1 | 26.23 | 25.995 | 2504 |
| 1729283160 | 26.1 | -0.32 | -1.19 | 26.705 | 26.705 | 26.065 | 808 |
| 1729196760 | 26.415 | -0.61 | -2.24 | 26.73 | 26.895 | 26.415 | 2081 |
| 1729110360 | 27.02 | -0.06 | -0.22 | 26.93 | 27.175 | 26.885 | 4597 |
| 1729023960 | 27.08 | -0.86 | -3.06 | 27.53 | 27.53 | 27.04 | 175 |
| 1728937620 | 27.935 | -0.28 | -0.97 | 27.85 | 28.19 | 27.85 | 1376 |
| 1728678360 | 28.21 | 0.07 | 0.23 | 28.085 | 28.21 | 28.08 | 271 |
| 1728591960 | 28.145 | 0.82 | 3.00 | 28.1 | 28.3 | 28.08 | 2461 |
| 1728505560 | 27.325 | -0.07 | -0.24 | 27.275 | 27.465 | 27.12 | 434 |
| 1728419160 | 27.39 | -0.96 | -3.37 | 28.09 | 28.21 | 27.18 | 3331 |
| 1728332760 | 28.345 | -0.16 | -0.54 | 28.33 | 28.72 | 28.29 | 1870 |
| 1728073560 | 28.5 | 0.79 | 2.85 | 27.84 | 28.5 | 27.825 | 2125 |
| 1727987220 | 27.71 | 0.87 | 3.24 | 27.14 | 27.71 | 26.95 | 1372 |
| 1727900820 | 26.84 | -0.15 | -0.56 | 27.39 | 27.69 | 26.84 | 3553 |
| 1727814420 | 26.99 | 1.04 | 4.01 | 26.13 | 27.35 | 25.95 | 5660 |
| 1727728020 | 25.95 | 0.61 | 2.43 | 25.8 | 26.1 | 25.555 | 2757 |
| 1727468760 | 25.335 | 0.57 | 2.30 | 25.11 | 25.4 | 25.095 | 3831 |
| 1727382360 | 24.765 | -1.23 | -4.71 | 25.665 | 26 | 24.765 | 6707 |
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
