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 | -1.25 | -4.74383301708 | 26.35 | 27 | 25.1 | 41046 | 26.1997225 | DE |
| 4 | -2.4 | -8.72727272727 | 27.5 | 30.75 | 25.1 | 27863 | 27.21449049 | DE |
| 12 | -1.05 | -4.01529636711 | 26.15 | 31.4 | 25.1 | 21103 | 28.13630772 | DE |
| 26 | -8.1 | -24.3975903614 | 33.2 | 35.95 | 24.55 | 21043 | 29.86710244 | DE |
| 52 | 1.3 | 5.46218487395 | 23.8 | 35.95 | 22.7 | 25253 | 28.11075319 | DE |
| 156 | -31.7 | -55.8098591549 | 56.8 | 60.8 | 17.51 | 37727 | 36.81734029 | DE |
| 260 | -27.25 | -52.0534861509 | 52.35 | 61.1 | 16.29 | 50767 | 40.04672451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 25.5 | -0.2 | -0.78 | 25.6 | 26.2 | 25.5 | 27422 |
| 1730395800 | 25.7 | -0.35 | -1.34 | 26.15 | 26.5 | 25.65 | 24248 |
| 1730309400 | 26.05 | -0.35 | -1.33 | 26.15 | 26.5 | 25.85 | 59675 |
| 1730223000 | 26.4 | -0.3 | -1.12 | 26.7 | 27 | 26.4 | 22426 |
| 1730136600 | 26.7 | -0.05 | -0.19 | 26.35 | 26.7 | 25.4 | 71457 |
| 1729873800 | 26.75 | -0.35 | -1.29 | 27.05 | 27.15 | 25.75 | 36927 |
| 1729787400 | 27.1 | -0.5 | -1.81 | 27.7 | 27.75 | 27.1 | 12137 |
| 1729701000 | 27.6 | -0.5 | -1.78 | 28.2 | 28.55 | 27.5 | 23849 |
| 1729614600 | 28.1 | -0.2 | -0.71 | 28.3 | 28.7 | 27.65 | 31992 |
| 1729528200 | 28.3 | 0.3 | 1.07 | 28.1 | 28.75 | 28.05 | 27818 |
| 1729269000 | 28 | -0.05 | -0.18 | 28 | 28.4 | 27.9 | 18025 |
| 1729182600 | 28.05 | 0 | 0.00 | 27.55 | 28.6 | 27.4 | 24287 |
| 1729096200 | 28.05 | 0.1 | 0.36 | 29.05 | 30.75 | 27.85 | 55769 |
| 1729009800 | 27.95 | 0.35 | 1.27 | 27.75 | 28.15 | 26.95 | 19546 |
| 1728923400 | 27.6 | -0.35 | -1.25 | 27.9 | 28.05 | 27.5 | 18653 |
| 1728664200 | 27.95 | 0.35 | 1.27 | 27.65 | 28.05 | 27.35 | 20170 |
| 1728577800 | 27.6 | -0.55 | -1.95 | 28.05 | 28.15 | 27.55 | 11684 |
| 1728491400 | 28.15 | 0.2 | 0.72 | 28.05 | 28.35 | 27.8 | 16998 |
| 1728405000 | 27.95 | 0.2 | 0.72 | 27.6 | 28.05 | 27.35 | 14632 |
| 1728318600 | 27.75 | 0.25 | 0.91 | 27.5 | 27.95 | 27.3 | 19540 |
| 1728059400 | 27.5 | 0 | 0.00 | 27.55 | 27.75 | 27.05 | 20498 |
| 1727973000 | 27.5 | -2.4 | -8.03 | 29.75 | 29.75 | 27.5 | 23691 |
| 1727886600 | 29.9 | -0.45 | -1.48 | 30.45 | 30.45 | 29.85 | 14151 |
| 1727800200 | 30.35 | -0.65 | -2.10 | 30.9 | 31.4 | 30.35 | 17535 |
| 1727713800 | 31 | -0.2 | -0.64 | 31.2 | 31.2 | 30.4 | 19762 |
| 1727454600 | 31.2 | 0.75 | 2.46 | 30.5 | 31.35 | 30.5 | 23541 |
| 1727368200 | 30.45 | 3.25 | 11.95 | 28.8 | 30.5 | 28.15 | 96539 |
| 1727281800 | 27.2 | -0.5 | -1.81 | 27.8 | 27.8 | 27.1 | 12232 |
| 1727195400 | 27.7 | -1.45 | -4.97 | 29.6 | 29.9 | 27.7 | 21157 |
| 1727109000 | 29.15 | 0.45 | 1.57 | 28.4 | 29.5 | 28.05 | 19712 |
| 1726849800 | 28.7 | -0.35 | -1.20 | 29.15 | 29.15 | 28.5 | 47837 |
| 1726763400 | 29.05 | 1.2 | 4.31 | 28 | 29.15 | 28 | 20550 |
| 1726677000 | 27.85 | -0.1 | -0.36 | 27.9 | 28.05 | 27.7 | 16582 |
| 1726590600 | 27.95 | 0.45 | 1.64 | 27.5 | 28.05 | 27.4 | 18991 |
| 1726504200 | 27.5 | -0.25 | -0.90 | 27.55 | 27.65 | 27.35 | 13180 |
| 1726245000 | 27.75 | 0.25 | 0.91 | 27.5 | 28 | 27.45 | 11924 |
| 1726158600 | 27.5 | 0.25 | 0.92 | 27.4 | 27.9 | 27.35 | 11296 |
| 1726072200 | 27.25 | 0 | 0.00 | 26.9 | 27.35 | 26.75 | 15317 |
| 1725985800 | 27.25 | -0.45 | -1.62 | 27.6 | 27.8 | 27.15 | 12146 |
| 1725899400 | 27.7 | -0.65 | -2.29 | 28.3 | 28.5 | 27.7 | 10520 |
| 1725640200 | 28.35 | -0.7 | -2.41 | 28.95 | 29.2 | 28.25 | 23495 |
| 1725553800 | 29.05 | -0.05 | -0.17 | 29.1 | 29.65 | 28.9 | 12581 |
| 1725467400 | 29.1 | 0.35 | 1.22 | 28.7 | 29.25 | 28.35 | 8999 |
| 1725381000 | 28.75 | -0.55 | -1.88 | 29.4 | 29.4 | 28.75 | 11884 |
| 1725294600 | 29.3 | -0.5 | -1.68 | 29.7 | 29.7 | 28.95 | 9917 |
| 1725035400 | 29.8 | -0.25 | -0.83 | 30.1 | 30.3 | 29 | 37015 |
| 1724949000 | 30.05 | 0.25 | 0.84 | 29.7 | 30.2 | 29.7 | 7226 |
| 1724862600 | 29.8 | 0 | 0.00 | 29.9 | 30.1 | 29.7 | 8206 |
| 1724776200 | 29.8 | -0.4 | -1.32 | 30.3 | 30.3 | 29.35 | 12607 |
| 1724689800 | 30.2 | 0.8 | 2.72 | 29.5 | 30.4 | 29.4 | 15364 |
| 1724430600 | 29.4 | 0.55 | 1.91 | 28.9 | 29.65 | 28.9 | 12032 |
| 1724344200 | 28.85 | 0.05 | 0.17 | 28.95 | 28.95 | 28.65 | 7762 |
| 1724257800 | 28.8 | 0.55 | 1.95 | 28.4 | 28.8 | 28.15 | 11538 |
| 1724171400 | 28.25 | 0.2 | 0.71 | 28.05 | 28.4 | 27.75 | 12858 |
| 1724085000 | 28.05 | 0.65 | 2.37 | 27.4 | 28.2 | 27.35 | 18540 |
| 1723825800 | 27.4 | 0.3 | 1.11 | 27.3 | 27.45 | 27.1 | 5690 |
| 1723739400 | 27.1 | 0.6 | 2.26 | 26.65 | 27.4 | 26.6 | 8054 |
| 1723653000 | 26.5 | -0.15 | -0.56 | 26.7 | 26.8 | 26.35 | 13254 |
| 1723566600 | 26.65 | 0.4 | 1.52 | 26.2 | 26.75 | 26.2 | 13014 |
| 1723480200 | 26.25 | -0.05 | -0.19 | 26.15 | 26.8 | 26.1 | 11743 |
| 1723221000 | 26.3 | 0.75 | 2.94 | 25.8 | 26.45 | 25.7 | 11386 |
| 1723134600 | 25.55 | -0.15 | -0.58 | 25.5 | 25.55 | 25.2 | 8616 |
| 1723048200 | 25.7 | 0.2 | 0.78 | 25.95 | 26.15 | 25.6 | 7171 |
| 1722961800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1722875400 | 25.5 | -0.9 | -3.41 | 25.85 | 25.85 | 24.55 | 29812 |
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
