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 | 0 | 28 | 28.1 | 27.9 | 6636 | 28.04225089 | DE |
| 4 | 7.4 | 35.9223300971 | 20.6 | 28.5 | 19.5 | 5144 | 27.60816916 | DE |
| 12 | 4.5 | 19.1489361702 | 23.5 | 28.5 | 19.5 | 2454 | 25.93486498 | DE |
| 26 | 3.5 | 14.2857142857 | 24.5 | 28.5 | 19.5 | 1837 | 25.59907659 | DE |
| 52 | 1.4 | 5.26315789474 | 26.6 | 28.5 | 19.5 | 1171 | 25.75217571 | DE |
| 156 | -0.7 | -2.43902439024 | 28.7 | 33.4 | 19.5 | 1054 | 27.8698723 | DE |
| 260 | 13.25 | 89.8305084746 | 14.75 | 36.8 | 14.5 | 1361 | 26.34774201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 28.1 | 0.1 | 0.36 | 28 | 28.1 | 27.9 | 6027 |
| 1742319000 | 28 | 0 | 0.00 | 28 | 28.1 | 27.9 | 6133 |
| 1742232600 | 28 | 0 | 0.00 | 28 | 28.1 | 27.9 | 7183 |
| 1741973400 | 28 | -0.1 | -0.36 | 28 | 28.1 | 27.9 | 5844 |
| 1741887000 | 28.1 | 0.1 | 0.36 | 28 | 28.1 | 27.9 | 7991 |
| 1741800600 | 28 | 0 | 0.00 | 28 | 28 | 27.9 | 5420 |
| 1741714200 | 28 | 0.1 | 0.36 | 27.9 | 28.1 | 27.9 | 6082 |
| 1741627800 | 27.9 | 0 | 0.00 | 28 | 28.1 | 27.9 | 4150 |
| 1741368600 | 27.9 | 0 | 0.00 | 28 | 28.1 | 27.9 | 4492 |
| 1741282200 | 27.9 | -0.1 | -0.36 | 28 | 28.1 | 27.9 | 13831 |
| 1741195800 | 28 | 8.5 | 43.59 | 28 | 28.5 | 27.7 | 30690 |
| 1741109400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1741023000 | 19.5 | -1 | -4.88 | 20.8 | 20.8 | 19.5 | 2356 |
| 1740763800 | 20.5 | -0.5 | -2.38 | 20.5 | 20.9 | 20.5 | 563 |
| 1740677400 | 21 | 0.3 | 1.45 | 20.7 | 21 | 20.4 | 412 |
| 1740591000 | 20.7 | 0.1 | 0.49 | 20.6 | 21.1 | 20.6 | 283 |
| 1740504600 | 20.6 | -0.4 | -1.90 | 21 | 21.2 | 20.6 | 423 |
| 1740418200 | 21 | 0 | 0.00 | 21 | 21.4 | 21 | 489 |
| 1740159000 | 21 | 0.3 | 1.45 | 20.7 | 21 | 20.7 | 214 |
| 1740072600 | 20.7 | 0.1 | 0.49 | 20.6 | 20.7 | 20.6 | 304 |
| 1739986200 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 15 |
| 1739899800 | 20.6 | 0.2 | 0.98 | 20.5 | 20.8 | 20.4 | 404 |
| 1739813400 | 20.4 | 0 | 0.00 | 20.4 | 20.7 | 20.3 | 982 |
| 1739554200 | 20.4 | 0.2 | 0.99 | 20.3 | 20.4 | 20.3 | 852 |
| 1739467800 | 20.2 | 0.5 | 2.54 | 19.7 | 20.2 | 19.7 | 1339 |
| 1739381400 | 19.7 | -0.3 | -1.50 | 19.6 | 20.4 | 19.6 | 1419 |
| 1739295000 | 20 | -0.5 | -2.44 | 20.3 | 20.5 | 19.5 | 1859 |
| 1739208600 | 20.5 | -0.4 | -1.91 | 20 | 20.6 | 20 | 644 |
| 1738949400 | 20.9 | 0 | 0.00 | 20.8 | 20.9 | 20.1 | 1618 |
| 1738863000 | 20.9 | 0.1 | 0.48 | 20.5 | 21.7 | 19.9 | 4174 |
| 1738776600 | 20.8 | -0.1 | -0.48 | 20.6 | 22.1 | 20.5 | 5301 |
| 1738690200 | 20.9 | -0.1 | -0.48 | 22.2 | 23 | 20.6 | 3181 |
| 1738603800 | 21 | 0.1 | 0.48 | 20.8 | 21.9 | 20.5 | 909 |
| 1738344600 | 20.9 | -0.5 | -2.34 | 21.5 | 21.5 | 20.8 | 1251 |
| 1738258200 | 21.4 | 0.1 | 0.47 | 21.4 | 22.4 | 21.4 | 382 |
| 1738171800 | 21.3 | -0.2 | -0.93 | 21.3 | 21.5 | 21.3 | 314 |
| 1738085400 | 21.5 | -0.2 | -0.92 | 21.7 | 21.7 | 21.3 | 343 |
| 1737999000 | 21.7 | 0.2 | 0.93 | 21.3 | 22.1 | 21.3 | 871 |
| 1737739800 | 21.5 | -0.5 | -2.27 | 22.5 | 22.9 | 21.5 | 607 |
| 1737653400 | 22 | -0.5 | -2.22 | 21.5 | 22 | 21.3 | 151 |
| 1737567000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737480600 | 22.5 | -0.5 | -2.17 | 22.7 | 22.8 | 22.5 | 533 |
| 1737394200 | 23 | 0.2 | 0.88 | 22.7 | 23 | 22.7 | 364 |
| 1737135000 | 22.8 | -0.7 | -2.98 | 23.5 | 23.5 | 22.8 | 407 |
| 1737048600 | 23.5 | 0 | 0.00 | 23.3 | 23.5 | 23.3 | 274 |
| 1736962200 | 23.5 | 0.3 | 1.29 | 23.2 | 23.5 | 23.2 | 271 |
| 1736875800 | 23.2 | 0.7 | 3.11 | 23.2 | 23.5 | 23.2 | 885 |
| 1736789400 | 22.5 | -0.8 | -3.43 | 23.1 | 23.3 | 22.5 | 569 |
| 1736530200 | 23.3 | -0.2 | -0.85 | 23.3 | 23.3 | 23.3 | 46 |
| 1736443800 | 23.5 | -0.6 | -2.49 | 23.9 | 24 | 23.5 | 5067 |
| 1736357400 | 24.1 | -0.6 | -2.43 | 23.9 | 24.5 | 23.9 | 164 |
| 1736271000 | 24.7 | 0.5 | 2.07 | 24.7 | 24.7 | 24.7 | 20 |
| 1736184600 | 24.2 | 0.1 | 0.41 | 23.6 | 24.5 | 23.6 | 283 |
| 1735925400 | 24.1 | 0.4 | 1.69 | 23.9 | 24.9 | 23.9 | 532 |
| 1735839000 | 23.7 | -0.2 | -0.84 | 24 | 24.9 | 23.7 | 306 |
| 1735666200 | 23.9 | 0.7 | 3.02 | 23.2 | 23.9 | 23.2 | 856 |
| 1735579800 | 23.2 | 0.1 | 0.43 | 22.5 | 23.4 | 22.5 | 448 |
| 1735320600 | 23.1 | 0.6 | 2.67 | 23.5 | 23.5 | 22.5 | 538 |
| 1735061400 | 22.5 | -0.6 | -2.60 | 23 | 23 | 22.5 | 280 |
| 1734975000 | 23.1 | 0.1 | 0.43 | 23 | 23.8 | 23 | 580 |
| 1734715800 | 23 | -1 | -4.17 | 24 | 24 | 22.5 | 1248 |
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
