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 | -0.56 | -1.84940554822 | 30.28 | 30.3 | 28.58 | 277404 | 29.40759525 | DE |
| 4 | 3.44 | 13.0898021309 | 26.28 | 30.62 | 26.02 | 372780 | 28.77230314 | DE |
| 12 | 2.98 | 11.1443530292 | 26.74 | 30.62 | 21.8 | 240176 | 26.61370818 | DE |
| 26 | 5.96 | 25.0841750842 | 23.76 | 30.62 | 21.8 | 186055 | 26.83529662 | DE |
| 52 | 2.94 | 10.9783420463 | 26.78 | 31.06 | 21.8 | 158966 | 27.18787231 | DE |
| 156 | -10.48 | -26.0696517413 | 40.2 | 45.22 | 21.8 | 164539 | 32.67889312 | DE |
| 260 | 10.64 | 55.7651991614 | 19.08 | 70.4 | 17.26 | 143872 | 35.26920454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 29.36 | -0.06 | -0.20 | 29.22 | 29.58 | 28.88 | 160627 |
| 1713976200 | 29.42 | 0.24 | 0.82 | 29.18 | 29.6 | 28.66 | 362930 |
| 1713889800 | 29.18 | 0.08 | 0.27 | 29.08 | 29.36 | 28.58 | 222269 |
| 1713803400 | 29.1 | -0.84 | -2.81 | 30 | 30.16 | 29.02 | 342435 |
| 1713544200 | 29.94 | -0.42 | -1.38 | 30.28 | 30.3 | 29.5 | 298761 |
| 1713457800 | 30.36 | 0.34 | 1.13 | 30.04 | 30.5 | 29.76 | 297361 |
| 1713371400 | 30.02 | 1.62 | 5.70 | 28.3 | 30.62 | 28.04 | 689394 |
| 1713285000 | 28.4 | 0.36 | 1.28 | 28 | 29.2 | 27.62 | 530872 |
| 1713198600 | 28.04 | -1.82 | -6.10 | 29.36 | 29.48 | 27.84 | 457822 |
| 1712939400 | 29.86 | 0.98 | 3.39 | 29.1 | 30 | 28.98 | 376761 |
| 1712853000 | 28.88 | 0.18 | 0.63 | 28.58 | 29.46 | 28.42 | 365810 |
| 1712766600 | 28.7 | 0.16 | 0.56 | 28.54 | 29.74 | 28.4 | 511177 |
| 1712680200 | 28.54 | -0.3 | -1.04 | 28.7 | 29.12 | 28.4 | 214318 |
| 1712593800 | 28.84 | 0.38 | 1.34 | 28.4 | 29.32 | 28.26 | 285909 |
| 1712334600 | 28.46 | 0.6 | 2.15 | 27.86 | 29.14 | 27.86 | 521097 |
| 1712248200 | 27.86 | 1.52 | 5.77 | 26.58 | 27.86 | 26.42 | 489442 |
| 1712161800 | 26.34 | 0.1 | 0.38 | 26.26 | 26.4 | 26.02 | 233813 |
| 1712075400 | 26.24 | 0 | 0.00 | 26.28 | 27.12 | 26.02 | 349236 |
| 1711647000 | 26.24 | 0.58 | 2.26 | 25.72 | 26.58 | 25.16 | 300989 |
| 1711560600 | 25.66 | 0 | 0.00 | 25.64 | 25.86 | 25.4 | 124998 |
| 1711474200 | 25.66 | 0.16 | 0.63 | 25.6 | 25.74 | 25.36 | 140353 |
| 1711387800 | 25.5 | 0.02 | 0.08 | 25.22 | 25.52 | 25.16 | 104763 |
| 1711128600 | 25.48 | 0.76 | 3.07 | 24.66 | 25.66 | 24.58 | 135259 |
| 1711042200 | 24.72 | -0.26 | -1.04 | 25.62 | 25.72 | 24.72 | 176983 |
| 1710955800 | 24.98 | 0.18 | 0.73 | 24.7 | 25.08 | 24.52 | 110558 |
| 1710869400 | 24.8 | -0.04 | -0.16 | 24.86 | 25.18 | 24.66 | 184667 |
| 1710783000 | 24.84 | -0.32 | -1.27 | 25.2 | 25.34 | 24.7 | 153981 |
| 1710523800 | 25.16 | 0.1 | 0.40 | 25.2 | 25.24 | 24.7 | 633433 |
| 1710437400 | 25.06 | 0.98 | 4.07 | 24.44 | 25.84 | 24.44 | 342412 |
| 1710351000 | 24.08 | -0.18 | -0.74 | 24.36 | 24.54 | 24.08 | 99420 |
| 1710264600 | 24.26 | -0.26 | -1.06 | 24.6 | 24.76 | 24.26 | 139987 |
| 1710178200 | 24.52 | -0.28 | -1.13 | 24.64 | 24.88 | 24.36 | 112125 |
| 1709919000 | 24.8 | -0.54 | -2.13 | 25.36 | 25.48 | 24.64 | 140890 |
| 1709832600 | 25.34 | 0.98 | 4.02 | 24.5 | 25.62 | 24.4 | 305295 |
| 1709746200 | 24.36 | 0.32 | 1.33 | 24.1 | 24.78 | 23.96 | 198796 |
| 1709659800 | 24.04 | -0.28 | -1.15 | 24.34 | 24.34 | 23.78 | 196837 |
| 1709573400 | 24.32 | 0.54 | 2.27 | 24 | 24.52 | 23.74 | 192031 |
| 1709314200 | 23.78 | 0.62 | 2.68 | 23.3 | 24.52 | 23.24 | 324938 |
| 1709227800 | 23.16 | 0.54 | 2.39 | 24 | 24.64 | 22.9 | 550890 |
| 1709141400 | 22.62 | 0 | 0.00 | 22.62 | 22.62 | 22.62 | 0 |
| 1709055000 | 22.62 | 0.24 | 1.07 | 22.42 | 22.74 | 22.32 | 106425 |
| 1708968600 | 22.38 | -0.48 | -2.10 | 22.76 | 22.86 | 22.32 | 166883 |
| 1708709400 | 22.86 | -0.5 | -2.14 | 23.36 | 23.36 | 22.6 | 136696 |
| 1708623000 | 23.36 | -0.26 | -1.10 | 23.9 | 24 | 23.36 | 141322 |
| 1708536600 | 23.62 | -0.52 | -2.15 | 24.1 | 24.34 | 23.62 | 162327 |
| 1708450200 | 24.14 | -0.06 | -0.25 | 24.2 | 24.38 | 23.92 | 91521 |
| 1708363800 | 24.2 | -0.22 | -0.90 | 24.34 | 24.64 | 24.12 | 86729 |
| 1708104600 | 24.42 | -0.42 | -1.69 | 24.96 | 25 | 24.12 | 126362 |
| 1708018200 | 24.84 | 0.26 | 1.06 | 24.74 | 25.04 | 24.58 | 92589 |
| 1707931800 | 24.58 | -0.04 | -0.16 | 24.5 | 24.66 | 24.34 | 75813 |
| 1707845400 | 24.62 | -0.58 | -2.30 | 25.3 | 25.3 | 24.52 | 102322 |
| 1707759000 | 25.2 | 0.94 | 3.87 | 24.4 | 25.24 | 24.4 | 106074 |
| 1707499800 | 24.26 | -0.3 | -1.22 | 24.28 | 24.44 | 24.08 | 137337 |
| 1707413400 | 24.56 | -0.72 | -2.85 | 25.68 | 25.68 | 24.56 | 159572 |
| 1707327000 | 25.28 | -0.08 | -0.32 | 25.4 | 25.54 | 25.22 | 116061 |
| 1707240600 | 25.36 | -0.34 | -1.32 | 25.76 | 25.8 | 25.14 | 125516 |
| 1707154200 | 25.7 | -0.74 | -2.80 | 26.48 | 26.62 | 25.5 | 163931 |
| 1706895000 | 26.44 | -0.18 | -0.68 | 26.74 | 27.16 | 26.32 | 146479 |
| 1706808600 | 26.62 | -0.34 | -1.26 | 26.7 | 26.8 | 26.36 | 81802 |
| 1706722200 | 26.96 | 0.66 | 2.51 | 26.24 | 27.06 | 26.06 | 224464 |
| 1706635800 | 26.3 | -0.22 | -0.83 | 26.8 | 26.82 | 26.2 | 96197 |
| 1706549400 | 26.52 | 0.16 | 0.61 | 26.28 | 26.62 | 26.06 | 80088 |
| 1706290200 | 26.36 | -0.08 | -0.30 | 26.4 | 26.68 | 26.22 | 78372 |
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
