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 | -3.63636363636 | 27.5 | 27.825 | 26.4 | 234431 | 27.36269718 | DE |
| 4 | -1.5 | -5.35714285714 | 28 | 28.5 | 26.4 | 217877 | 27.19988243 | DE |
| 12 | -1.5 | -5.35714285714 | 28 | 29 | 26 | 189750 | 27.50341036 | DE |
| 26 | -1.5 | -5.35714285714 | 28 | 80.5 | 24.5 | 210420 | 28.05847496 | DE |
| 52 | 11.4 | 75.4966887417 | 15.1 | 80.5 | 15.1 | 177942 | 25.07166229 | DE |
| 156 | 12 | 82.7586206897 | 14.5 | 80.5 | 13.15 | 235681 | 21.07566542 | DE |
| 260 | 7 | 35.8974358974 | 19.5 | 80.5 | 10.5 | 216997 | 20.98772369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720711680 | 26.5 | -0.72 | -2.65 | 26.5 | 27.332 | 26.5 | 21177 |
| 1720623300 | 27.22 | -0.16 | -0.57 | 26.4 | 27.262 | 26.4 | 336919 |
| 1720538880 | 27.375 | 0.38 | 1.39 | 27 | 27.45 | 26.4 | 468824 |
| 1720452360 | 27 | -0.5 | -1.82 | 27.5 | 27.825 | 27 | 16000 |
| 1720193280 | 27.5 | 0 | 0.00 | 27.5 | 27.79 | 27.32 | 170000 |
| 1720103580 | 27.5 | 0 | 0.00 | 27.5 | 27.64 | 27.5 | 180413 |
| 1720020540 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.32 | 67356 |
| 1719934080 | 27.5 | 0 | 0.00 | 27.5 | 27.75 | 27.115 | 153475 |
| 1719847500 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.675 | 125528 |
| 1719585240 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.825 | 209527 |
| 1719502140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.915 | 449507 |
| 1719415980 | 27.5 | 1 | 3.77 | 26.5 | 28 | 26.5 | 165500 |
| 1719329280 | 26.5 | 0 | 0.00 | 26.5 | 26.88 | 26.5 | 189346 |
| 1719242880 | 26.5 | 0 | 0.00 | 26.5 | 27.015 | 26.5 | 51113 |
| 1718983740 | 26.5 | 0 | 0.00 | 26.5 | 27.112 | 26.5 | 40881 |
| 1718894280 | 26.5 | 0 | 0.00 | 26.5 | 27.25 | 26.5 | 774618 |
| 1718807460 | 26.5 | 0.1 | 0.38 | 26.5 | 27.2666 | 26.5 | 219381 |
| 1718724540 | 26.4 | -0.6 | -2.22 | 27 | 27 | 26.3 | 0 |
| 1718634720 | 27 | -1 | -3.57 | 28 | 28 | 26.5 | 66743 |
| 1718378940 | 28 | 0 | 0.00 | 28 | 28 | 27.12555 | 288257 |
| 1718292600 | 28 | 0 | 0.00 | 28 | 28.5 | 27.6111 | 166274 |
| 1718203020 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.155 | 133092 |
| 1718119740 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.965 | 137653 |
| 1718029980 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1717770780 | 27.5 | 1 | 3.77 | 26.5 | 27.5 | 26.5 | 0 |
| 1717684800 | 26.5 | 0 | 0.00 | 26.5 | 26.925 | 26.5 | 45000 |
| 1717600500 | 26.5 | 0 | 0.00 | 26.5 | 27.175 | 26 | 91349 |
| 1717514760 | 26.5 | 0 | 0.00 | 26.5 | 27.32222 | 26.5 | 7320 |
| 1717428540 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26 | 91216 |
| 1717166580 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.765 | 56385 |
| 1717079640 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.7125 | 79920 |
| 1716993360 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1716906960 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.62 | 106923 |
| 1716564600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1716478140 | 27.5 | 0.5 | 1.85 | 27 | 27.5 | 26.265 | 89037 |
| 1716388620 | 27 | 0 | 0.00 | 27 | 27.5 | 26.3 | 492324 |
| 1716302280 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 26.88 | 14500 |
| 1716215640 | 27.5 | -0.5 | -1.79 | 28 | 28 | 26.485 | 378109 |
| 1715956440 | 28 | 0 | 0.00 | 28 | 28 | 27.15 | 48316 |
| 1715870040 | 28 | 0 | 0.00 | 28 | 28 | 27.38 | 73404 |
| 1715786940 | 28 | 0 | 0.00 | 28 | 28 | 27.42999 | 14560 |
| 1715700540 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.325 | 143700 |
| 1715614140 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.865 | 294971 |
| 1715355240 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.8333 | 80413 |
| 1715265300 | 28.5 | 0.22 | 0.78 | 29 | 29 | 27.8111 | 212046 |
| 1715182020 | 28.28 | -0.22 | -0.77 | 28.5 | 29 | 28.25 | 304732 |
| 1715095740 | 28.5 | 0.68 | 2.43 | 28.5 | 28.5 | 27.9222 | 197066 |
| 1714750020 | 27.825 | -0.68 | -2.37 | 28.5 | 28.5 | 27.825 | 650751 |
| 1714663440 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.8555 | 59908 |
| 1714574280 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.831 | 88326 |
| 1714487880 | 28.5 | 0 | 0.00 | 28.5 | 28.71555 | 28.026 | 436609 |
| 1714402080 | 28.5 | 0.5 | 1.79 | 28 | 29 | 28 | 125910 |
| 1714145400 | 28 | 0 | 0.00 | 28 | 28.675 | 28 | 197851 |
| 1714058940 | 28 | 0 | 0.00 | 28 | 28.875 | 28 | 69583 |
| 1713972360 | 28 | 0 | 0.00 | 28 | 28.74 | 28 | 118538 |
| 1713886080 | 28 | 1 | 3.70 | 27 | 28.27777 | 27 | 174093 |
| 1713799740 | 27 | 0.5 | 1.89 | 26.5 | 27.5 | 26.5 | 474960 |
| 1713537600 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.33 | 306110 |
| 1713453960 | 26.5 | -1.5 | -5.36 | 28 | 28 | 26.5 | 122433 |
| 1713365220 | 28 | 0 | 0.00 | 28 | 28 | 27.385 | 76025 |
| 1713281160 | 28 | -1 | -3.45 | 29 | 29 | 27 | 341570 |
| 1713192300 | 29 | 0 | 0.00 | 29 | 29 | 28.18 | 127357 |
| 1712936040 | 29 | 0.5 | 1.75 | 29 | 29.5 | 28.625 | 83815 |
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
