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 | 0.44 | 1.5514809591 | 28.36 | 29.06 | 27.64 | 113278 | 28.47671936 | DE |
| 4 | 1.94 | 7.2226358898 | 26.86 | 29.06 | 26.6 | 124832 | 28.01109037 | DE |
| 12 | -4.14 | -12.5683060109 | 32.94 | 33.68 | 26.12 | 211324 | 29.87049563 | DE |
| 26 | 5.2 | 22.0338983051 | 23.6 | 34.3 | 22.98 | 249327 | 29.21331787 | DE |
| 52 | 6.24 | 27.6595744681 | 22.56 | 34.3 | 19.63 | 214008 | 26.15511415 | DE |
| 156 | -5.07 | -14.9689991143 | 33.87 | 34.3 | 19.63 | 222529 | 26.1385973 | DE |
| 260 | -22.65 | -44.0233236152 | 51.45 | 57.45 | 19.63 | 222693 | 32.19348188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 28.8 | 0.08 | 0.28 | 28.78 | 29.06 | 28.74 | 102352 |
| 1722011400 | 28.72 | 0.44 | 1.56 | 28.3 | 28.82 | 28.1 | 105547 |
| 1721925000 | 28.28 | -0.18 | -0.63 | 28.3 | 28.3 | 27.64 | 168368 |
| 1721838600 | 28.46 | 0.2 | 0.71 | 28.02 | 28.46 | 28 | 77792 |
| 1721752200 | 28.26 | -0.06 | -0.21 | 28.36 | 28.54 | 28.12 | 112330 |
| 1721665800 | 28.32 | 0.16 | 0.57 | 28.3 | 28.58 | 28.18 | 87880 |
| 1721406600 | 28.16 | -0.18 | -0.64 | 28.2 | 28.22 | 27.82 | 97106 |
| 1721320200 | 28.34 | 0.3 | 1.07 | 28.18 | 28.42 | 28.04 | 88940 |
| 1721233800 | 28.04 | 0.08 | 0.29 | 27.9 | 28.12 | 27.68 | 93418 |
| 1721147400 | 27.96 | -0.12 | -0.43 | 28.02 | 28.04 | 27.72 | 59263 |
| 1721061000 | 28.08 | -0.08 | -0.28 | 27.96 | 28.34 | 27.86 | 126984 |
| 1720801800 | 28.16 | -0.1 | -0.35 | 28.34 | 28.46 | 27.86 | 107466 |
| 1720715400 | 28.26 | 0.1 | 0.36 | 28.3 | 28.38 | 27.84 | 128996 |
| 1720629000 | 28.16 | 0.34 | 1.22 | 27.9 | 28.18 | 27.72 | 94467 |
| 1720542600 | 27.82 | 0.04 | 0.14 | 27.78 | 27.84 | 27.46 | 187821 |
| 1720456200 | 27.78 | 0.02 | 0.07 | 27.58 | 28.04 | 27.44 | 182255 |
| 1720197000 | 27.76 | -0.2 | -0.72 | 27.44 | 28.22 | 27.34 | 159236 |
| 1720110600 | 27.96 | 0.34 | 1.23 | 27.86 | 28 | 27.7 | 82311 |
| 1720024200 | 27.62 | 0.52 | 1.92 | 27.12 | 27.74 | 26.98 | 216365 |
| 1719937800 | 27.1 | 0.22 | 0.82 | 26.86 | 27.3 | 26.6 | 217733 |
| 1719851400 | 26.88 | 0.62 | 2.36 | 27.42 | 27.5 | 26.82 | 175650 |
| 1719592200 | 26.26 | -0.58 | -2.16 | 26.8 | 26.92 | 26.12 | 185522 |
| 1719505800 | 26.84 | 0.02 | 0.07 | 26.86 | 26.96 | 26.64 | 229905 |
| 1719419400 | 26.82 | -0.28 | -1.03 | 27.24 | 27.4 | 26.64 | 150708 |
| 1719333000 | 27.1 | -0.32 | -1.17 | 27.28 | 27.48 | 26.9 | 159179 |
| 1719246600 | 27.42 | 0.2 | 0.73 | 27.22 | 27.52 | 26.98 | 193848 |
| 1718987400 | 27.22 | -0.36 | -1.31 | 27.6 | 27.6 | 27.1 | 802856 |
| 1718901000 | 27.58 | 0.46 | 1.70 | 27.04 | 27.58 | 26.98 | 234883 |
| 1718814600 | 27.12 | 0.14 | 0.52 | 27.02 | 27.28 | 26.86 | 252336 |
| 1718728200 | 26.98 | -0.02 | -0.07 | 27.24 | 27.38 | 26.64 | 288178 |
| 1718641800 | 27 | -0.16 | -0.59 | 26.92 | 27.38 | 26.58 | 366917 |
| 1718382600 | 27.16 | -2.92 | -9.71 | 27.94 | 28.16 | 26.76 | 596381 |
| 1718296200 | 30.08 | -1.02 | -3.28 | 31.24 | 31.3 | 30.02 | 369162 |
| 1718209800 | 31.1 | -0.56 | -1.77 | 31.3 | 31.3 | 30 | 457460 |
| 1718123400 | 31.66 | -0.82 | -2.52 | 32.64 | 32.64 | 31.66 | 227923 |
| 1718037000 | 32.479999 | -0.42 | -1.28 | 32.68 | 32.68 | 31.92 | 231447 |
| 1717777800 | 32.9 | -0.2 | -0.60 | 33.18 | 33.479999 | 32.799999 | 414106 |
| 1717691400 | 33.1 | 0.1 | 0.30 | 33 | 33.1 | 32.7 | 169427 |
| 1717605000 | 33 | 0 | 0.00 | 33.14 | 33.68 | 33 | 278450 |
| 1717518600 | 33 | -0.18 | -0.54 | 33.18 | 33.62 | 32.7 | 232835 |
| 1717432200 | 33.18 | 0.48 | 1.47 | 32.939999 | 33.36 | 32.9 | 164685 |
| 1717173000 | 32.7 | 0.32 | 0.99 | 32.46 | 32.7 | 32.159999 | 845291 |
| 1717086600 | 32.38 | 0.4 | 1.25 | 31.96 | 32.38 | 31.88 | 116767 |
| 1717000200 | 31.98 | -0.56 | -1.72 | 32.42 | 32.54 | 31.98 | 170711 |
| 1716913800 | 32.54 | -0.4 | -1.21 | 33.02 | 33.18 | 32.439999 | 134417 |
| 1716827400 | 32.939999 | 0.56 | 1.73 | 32.479999 | 33.04 | 32.4 | 134175 |
| 1716568200 | 32.38 | 0.2 | 0.62 | 31.98 | 32.38 | 31.98 | 184222 |
| 1716481800 | 32.18 | -0.1 | -0.31 | 32.259999 | 32.299999 | 31.98 | 193724 |
| 1716395400 | 32.28 | -0.2 | -0.62 | 32.38 | 32.46 | 32.119999 | 107471 |
| 1716309000 | 32.479999 | 0.18 | 0.56 | 32.28 | 32.479999 | 31.98 | 217791 |
| 1716222600 | 32.299999 | 0.2 | 0.62 | 32.2 | 32.299999 | 32.08 | 112811 |
| 1715963400 | 32.1 | 0 | 0.00 | 32.04 | 32.1 | 31.86 | 194140 |
| 1715877000 | 32.1 | -0.02 | -0.06 | 32.28 | 32.54 | 31.98 | 192421 |
| 1715790600 | 32.119999 | -0.16 | -0.50 | 32.299999 | 32.38 | 31.96 | 140735 |
| 1715704200 | 32.28 | 0.4 | 1.25 | 31.92 | 32.4 | 31.76 | 119743 |
| 1715617800 | 31.88 | 0.24 | 0.76 | 31.94 | 32.02 | 31.68 | 176897 |
| 1715358600 | 31.64 | 0.4 | 1.28 | 31.58 | 31.88 | 31.3 | 203566 |
| 1715272200 | 31.24 | 0.1 | 0.32 | 31.1 | 31.52 | 31.04 | 173774 |
| 1715185800 | 31.14 | -1.3 | -4.01 | 32 | 32.28 | 30.7 | 437916 |
| 1715099400 | 32.439999 | -0.34 | -1.04 | 32.939999 | 32.939999 | 32.439999 | 144365 |
| 1715013000 | 32.78 | 0.5 | 1.55 | 32.299999 | 32.78 | 32.299999 | 73580 |
| 1714753800 | 32.28 | 0.16 | 0.50 | 32.439999 | 32.54 | 32.08 | 146121 |
| 1714667400 | 32.119999 | -0.38 | -1.17 | 32.42 | 32.6 | 32.119999 | 182665 |
| 1714494600 | 32.5 | -0.12 | -0.37 | 32.659999 | 32.799999 | 32.38 | 172749 |
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
