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 | 1.75 | 6.60377358491 | 26.5 | 28.25 | 26.25 | 592409 | 27.04900851 | DE |
| 4 | 2.75 | 10.7843137255 | 25.5 | 30.5 | 25.5 | 1703286 | 27.93716954 | DE |
| 12 | 2 | 7.61904761905 | 26.25 | 30.5 | 23 | 1583831 | 26.60002896 | DE |
| 26 | -2.5 | -8.13008130081 | 30.75 | 39 | 23 | 1141122 | 30.20387649 | DE |
| 52 | -31.75 | -52.9166666667 | 60 | 60 | 21.5 | 1749133 | 33.87990789 | DE |
| 156 | -31.25 | -52.5210084034 | 59.5 | 110.25 | 21.5 | 1190363 | 60.63246927 | DE |
| 260 | -25 | -46.9483568075 | 53.25 | 110.25 | 21.5 | 1181197 | 62.33560144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 28.25 | 0.75 | 2.73 | 27 | 28.25 | 27 | 2551635 |
| 1714062600 | 27.5 | 0.25 | 0.92 | 27.25 | 27.5 | 26.75 | 360988 |
| 1713976200 | 27.25 | 0.25 | 0.93 | 27.25 | 27.25 | 27.25 | 454736 |
| 1713889800 | 27 | -0.25 | -0.92 | 27.25 | 27.25 | 26.75 | 438121 |
| 1713803400 | 27.25 | 0.75 | 2.83 | 26.5 | 27.5 | 26.5 | 940118 |
| 1713544200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.25 | 768084 |
| 1713457800 | 26.5 | -0.4 | -1.49 | 26.75 | 27 | 26.25 | 1432726 |
| 1713371400 | 26.9 | -0.85 | -3.06 | 28 | 28 | 26.75 | 705970 |
| 1713285000 | 27.75 | -1.35 | -4.64 | 29 | 29.25 | 27.75 | 672353 |
| 1713198600 | 29.1 | -0.1 | -0.34 | 29.25 | 30.5 | 29.1 | 1732117 |
| 1712939400 | 29.2 | 1.2 | 4.29 | 27.5 | 30 | 27.5 | 2356747 |
| 1712853000 | 28 | 4.25 | 17.89 | 25.5 | 29.5 | 25.5 | 8874187 |
| 1712766600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712680200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712593800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712334600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712248200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712161800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1712075400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711647000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711560600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711474200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711387800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711128600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1711042200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710955800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710869400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710783000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710523800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710437400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710351000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710264600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1710178200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709919000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709832600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709746200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709659800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709573400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709314200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709227800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709141400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1709055000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1708968600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1708709400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1708623000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1708536600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1708450200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1708363800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1708104600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1708018200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1707931800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1707845400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1707759000 | 23.75 | 0.75 | 3.26 | 23.5 | 23.75 | 23.5 | 6204475 |
| 1707499800 | 23 | -1 | -4.17 | 24 | 24 | 23 | 893850 |
| 1707413400 | 24 | -1.6 | -6.25 | 25.5 | 25.5 | 24 | 1151317 |
| 1707327000 | 25.6 | 0.1 | 0.39 | 25.75 | 25.75 | 25.5 | 439371 |
| 1707240600 | 25.5 | -0.75 | -2.86 | 26.25 | 26.25 | 25.5 | 453122 |
| 1707154200 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 396933 |
| 1706895000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 233742 |
| 1706808600 | 26.25 | -0.65 | -2.42 | 27 | 27 | 26.25 | 885712 |
| 1706722200 | 26.9 | 0.4 | 1.51 | 27 | 27.5 | 26.9 | 879755 |
| 1706635800 | 26.5 | -0.5 | -1.85 | 26.5 | 26.5 | 26.5 | 262881 |
| 1706549400 | 27 | 0 | 0.00 | 27 | 27 | 26.25 | 708631 |
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
