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 | 1 | 3.77358490566 | 26.5 | 28.5 | 25.8 | 12248 | 27.53543772 | DE |
| 4 | 6.5 | 30.9523809524 | 21 | 28.5 | 21 | 40716 | 22.73099351 | DE |
| 12 | -0.5 | -1.78571428571 | 28 | 28.5 | 20.5 | 86980 | 21.56789357 | DE |
| 26 | -1.5 | -5.1724137931 | 29 | 29 | 20.5 | 50730 | 22.87185708 | DE |
| 52 | -5 | -15.3846153846 | 32.5 | 36 | 20.5 | 36568 | 25.45673428 | DE |
| 156 | -160 | -85.3333333333 | 187.5 | 200 | 20.5 | 45180 | 52.08169927 | DE |
| 260 | -157.5 | -85.1351351351 | 185 | 255 | 20.5 | 51928 | 100.98712347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25.8 | 10414 |
| 1714062600 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.5 | 6483 |
| 1713976200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1713889800 | 28.5 | 2.1 | 7.95 | 28.5 | 28.5 | 28.5 | 1100 |
| 1713803400 | 26.4 | -1.6 | -5.71 | 28 | 28.5 | 26.4 | 12543 |
| 1713544200 | 28 | 1.5 | 5.66 | 26.5 | 28 | 26.5 | 28867 |
| 1713457800 | 26.5 | 2.5 | 10.42 | 24.5 | 26.5 | 24.5 | 63145 |
| 1713371400 | 24 | 0.5 | 2.13 | 23.5 | 24 | 23.5 | 12545 |
| 1713285000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 14672 |
| 1713198600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 67249 |
| 1712939400 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 974 |
| 1712853000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 3148 |
| 1712766600 | 23 | 1 | 4.55 | 22 | 23 | 22 | 8692 |
| 1712680200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 5816 |
| 1712593800 | 22 | 0.5 | 2.33 | 21.5 | 22 | 21.5 | 148100 |
| 1712334600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 176598 |
| 1712248200 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 21 | 39786 |
| 1712161800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 13215 |
| 1712075400 | 21 | 0.5 | 2.44 | 21 | 21 | 21 | 89241 |
| 1711647000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2961926 |
| 1711560600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2612 |
| 1711474200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 1532 |
| 1711387800 | 20.5 | -3.5 | -14.58 | 21.5 | 21.5 | 20.5 | 276972 |
| 1711128600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711042200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 750 |
| 1710955800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 656 |
| 1710869400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1710783000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 9287 |
| 1710523800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1258 |
| 1710437400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 415 |
| 1710351000 | 24 | -1 | -4.00 | 25 | 25 | 24 | 12744 |
| 1710264600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 17088 |
| 1710178200 | 25 | 1.5 | 6.38 | 23.5 | 25 | 23.5 | 20368 |
| 1709919000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 5848 |
| 1709832600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 1901 |
| 1709746200 | 23.5 | 1 | 4.44 | 22.5 | 23.5 | 22.5 | 31052 |
| 1709659800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3441 |
| 1709573400 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 25908 |
| 1709314200 | 23 | -1 | -4.17 | 24 | 24 | 23 | 128997 |
| 1709227800 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 22148 |
| 1709141400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 11872 |
| 1709055000 | 24.5 | -0.5 | -2.00 | 27 | 27 | 24.5 | 49443 |
| 1708968600 | 25 | -2 | -7.41 | 27 | 27 | 25 | 13100 |
| 1708709400 | 27 | 1 | 3.85 | 27.5 | 27.5 | 27 | 12226 |
| 1708623000 | 26 | -1.4 | -5.11 | 27.5 | 27.5 | 26 | 17880 |
| 1708536600 | 27.4 | 1.2 | 4.58 | 27.5 | 27.5 | 25.7 | 11099 |
| 1708450200 | 26.2 | -0.6 | -2.24 | 27.5 | 27.5 | 25.7 | 4943 |
| 1708363800 | 26.8 | -0.7 | -2.55 | 27.5 | 27.5 | 26.8 | 12483 |
| 1708104600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1708018200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 2073 |
| 1707931800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1707845400 | 27.5 | -0.5 | -1.79 | 28 | 28 | 26.5 | 109688 |
| 1707759000 | 28 | 1 | 3.70 | 27 | 28 | 25.5 | 4224 |
| 1707499800 | 27 | -1 | -3.57 | 28 | 28 | 27 | 1277 |
| 1707413400 | 28 | 0 | 0.00 | 27 | 28 | 26.5 | 57374 |
| 1707327000 | 28 | 0 | 0.00 | 28 | 28 | 26.5 | 2619 |
| 1707240600 | 28 | 0 | 0.00 | 28 | 28 | 26.7 | 57203 |
| 1707154200 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 5600 |
| 1706895000 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 19781 |
| 1706808600 | 28 | 0.5 | 1.82 | 28 | 28 | 27.3 | 1300 |
| 1706722200 | 27.5 | 0 | 0.00 | 28 | 28 | 27.3 | 609 |
| 1706635800 | 27.5 | 0 | 0.00 | 28 | 28 | 27.3 | 3348 |
| 1706549400 | 27.5 | 0 | 0.00 | 28 | 28 | 27.5 | 2200 |
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
