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 | -2.36 | -8.60058309038 | 27.44 | 27.44 | 24.72 | 250926 | 25.79575301 | DE |
| 4 | -2.6 | -9.39306358382 | 27.68 | 28.86 | 24.72 | 192901 | 26.95657366 | DE |
| 12 | -1.92 | -7.11111111111 | 27 | 29.2 | 24.6 | 192816 | 26.8554948 | DE |
| 26 | 0.28 | 1.12903225806 | 24.8 | 29.2 | 22.96 | 179610 | 25.88962385 | DE |
| 52 | -8.14 | -24.5033112583 | 33.22 | 33.42 | 22.96 | 180909 | 26.99977739 | DE |
| 156 | -19.36 | -43.5643564356 | 44.44 | 56.1 | 22.96 | 211626 | 31.94406663 | DE |
| 260 | -3.62 | -12.6132404181 | 28.7 | 56.1 | 15.07 | 231393 | 32.32899262 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 25.08 | -0.2 | -0.79 | 25.38 | 25.38 | 24.72 | 194566 |
| 1734629400 | 25.28 | -0.32 | -1.25 | 25.3 | 25.38 | 25.04 | 236167 |
| 1734543000 | 25.6 | -0.1 | -0.39 | 25.72 | 25.86 | 25.6 | 144942 |
| 1734456600 | 25.7 | -0.14 | -0.54 | 25.62 | 25.78 | 25.44 | 132648 |
| 1734370200 | 25.84 | -0.26 | -1.00 | 25.74 | 26.08 | 25.4 | 240501 |
| 1734111000 | 26.1 | -1.84 | -6.59 | 27.44 | 27.44 | 26.1 | 500372 |
| 1734024600 | 27.94 | -0.88 | -3.05 | 28.84 | 28.86 | 27.88 | 140091 |
| 1733938200 | 28.82 | 0.36 | 1.26 | 28.36 | 28.82 | 28.22 | 193931 |
| 1733851800 | 28.46 | 0.02 | 0.07 | 28.2 | 28.46 | 27.92 | 117508 |
| 1733765400 | 28.44 | 0.56 | 2.01 | 28.04 | 28.52 | 28 | 165947 |
| 1733506200 | 27.88 | -0.06 | -0.21 | 28.14 | 28.46 | 27.76 | 138805 |
| 1733419800 | 27.94 | 1.02 | 3.79 | 26.96 | 27.94 | 26.86 | 332653 |
| 1733333400 | 26.92 | 0 | 0.00 | 26.88 | 27.38 | 26.88 | 157190 |
| 1733247000 | 26.92 | -0.28 | -1.03 | 27.22 | 27.3 | 26.92 | 125606 |
| 1733160600 | 27.2 | 0.04 | 0.15 | 27 | 27.36 | 26.86 | 115726 |
| 1732901400 | 27.16 | -0.08 | -0.29 | 27.3 | 27.34 | 27.02 | 111857 |
| 1732815000 | 27.24 | 0.26 | 0.96 | 27.02 | 27.44 | 27.02 | 69875 |
| 1732728600 | 26.98 | 0.28 | 1.05 | 26.64 | 27.28 | 26.58 | 154697 |
| 1732642200 | 26.7 | -0.64 | -2.34 | 27 | 27.08 | 26.54 | 172892 |
| 1732555800 | 27.34 | -0.22 | -0.80 | 27.62 | 27.72 | 27.18 | 262552 |
| 1732296600 | 27.56 | -0.06 | -0.22 | 27.68 | 27.72 | 27 | 230471 |
| 1732210200 | 27.62 | -0.48 | -1.71 | 28.42 | 28.42 | 27.62 | 230886 |
| 1732123800 | 28.1 | -0.22 | -0.78 | 28.32 | 28.44 | 27.96 | 166089 |
| 1732037400 | 28.32 | 0.02 | 0.07 | 28.32 | 28.36 | 27.72 | 183648 |
| 1731951000 | 28.3 | 0.08 | 0.28 | 28.56 | 28.84 | 28.12 | 222414 |
| 1731691800 | 28.22 | 0.38 | 1.36 | 28.64 | 28.64 | 28.04 | 246070 |
| 1731605400 | 27.84 | 0.5 | 1.83 | 27.6 | 28.18 | 27.16 | 201512 |
| 1731519000 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1731432600 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1731346200 | 27.34 | -0.02 | -0.07 | 27.4 | 27.68 | 26.92 | 206057 |
| 1731087000 | 27.36 | 1.42 | 5.47 | 27.06 | 28.12 | 27 | 462600 |
| 1731000600 | 25.94 | 0.92 | 3.68 | 25.02 | 26.26 | 25.02 | 221338 |
| 1730914200 | 25.02 | -0.26 | -1.03 | 25 | 25.68 | 24.6 | 165677 |
| 1730827800 | 25.28 | 0.16 | 0.64 | 25.16 | 25.56 | 25.16 | 146929 |
| 1730741400 | 25.12 | 0.3 | 1.21 | 24.9 | 25.2 | 24.82 | 110069 |
| 1730482200 | 24.82 | -0.12 | -0.48 | 25 | 25.06 | 24.74 | 126789 |
| 1730395800 | 24.94 | -0.12 | -0.48 | 24.94 | 25.02 | 24.68 | 102250 |
| 1730309400 | 25.06 | -0.16 | -0.63 | 25.1 | 25.28 | 24.88 | 107362 |
| 1730223000 | 25.22 | -0.42 | -1.64 | 25.58 | 25.64 | 25.14 | 132747 |
| 1730136600 | 25.64 | 0.6 | 2.40 | 25.18 | 25.74 | 25.18 | 147548 |
| 1729873800 | 25.04 | -0.04 | -0.16 | 25.16 | 25.18 | 24.86 | 212424 |
| 1729787400 | 25.08 | 0.02 | 0.08 | 25.06 | 25.56 | 25.04 | 97425 |
| 1729701000 | 25.06 | -0.6 | -2.34 | 25.62 | 25.62 | 25.02 | 134846 |
| 1729614600 | 25.66 | 0.1 | 0.39 | 25.58 | 25.7 | 25.36 | 129974 |
| 1729528200 | 25.56 | -0.36 | -1.39 | 25.94 | 26.16 | 25.48 | 128241 |
| 1729269000 | 25.92 | 0.32 | 1.25 | 25.74 | 26.26 | 25.7 | 192721 |
| 1729182600 | 25.6 | 0.26 | 1.03 | 25.06 | 25.8 | 25.02 | 212105 |
| 1729096200 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1729009800 | 25.34 | -0.46 | -1.78 | 25.72 | 25.78 | 25.24 | 141759 |
| 1728923400 | 25.8 | -0.2 | -0.77 | 25.92 | 26.12 | 25.72 | 113846 |
| 1728664200 | 26 | -0.6 | -2.26 | 26.1 | 26.14 | 25.72 | 177976 |
| 1728577800 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1728491400 | 26.6 | -0.2 | -0.75 | 26.56 | 26.68 | 26.3 | 277332 |
| 1728405000 | 26.8 | -1.32 | -4.69 | 27.44 | 27.44 | 26.66 | 261633 |
| 1728318600 | 28.12 | -0.06 | -0.21 | 28.24 | 28.24 | 27.8 | 158313 |
| 1728059400 | 28.18 | 0.08 | 0.28 | 28.14 | 28.42 | 28.02 | 111723 |
| 1727973000 | 28.1 | -0.12 | -0.43 | 28 | 28.1 | 27.72 | 195845 |
| 1727886600 | 28.22 | 0.08 | 0.28 | 28.34 | 28.54 | 27.94 | 181886 |
| 1727800200 | 28.14 | 0 | 0.00 | 28.1 | 28.58 | 27.92 | 266881 |
| 1727713800 | 28.14 | 1 | 3.68 | 29.14 | 29.2 | 27.78 | 412457 |
| 1727454600 | 27.14 | 0.16 | 0.59 | 27 | 27.3 | 26.84 | 233270 |
| 1727368200 | 26.98 | 1.1 | 4.25 | 26.3 | 26.98 | 26.3 | 283714 |
| 1727281800 | 25.88 | -0.12 | -0.46 | 26.02 | 26.28 | 25.86 | 152400 |
| 1727195400 | 26 | 1.16 | 4.67 | 25.38 | 26.26 | 25.38 | 365534 |
| 1727109000 | 24.84 | 0.2 | 0.81 | 24.66 | 24.98 | 24.48 | 130668 |
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
