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 | 27 | 27.5 | 27 | 35168 | 27 | DE |
| 4 | 1 | 3.84615384615 | 26 | 31 | 26 | 51633 | 28.21722053 | DE |
| 12 | 2.5 | 10.2040816327 | 24.5 | 31 | 21.2 | 94018 | 24.66044279 | DE |
| 26 | -5 | -15.625 | 32 | 32 | 21 | 92732 | 26.3539841 | DE |
| 52 | -10 | -27.027027027 | 37 | 58 | 21 | 107538 | 34.49714092 | DE |
| 156 | -20.5 | -43.1578947368 | 47.5 | 58 | 21 | 101489 | 42.3745794 | DE |
| 260 | -12 | -30.7692307692 | 39 | 59.5 | 19 | 146078 | 42.04519581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 27 | 0 | 0.00 | 27 | 27.5 | 27 | 253743 |
| 1739467800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 76701 |
| 1739381400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 25123 |
| 1739295000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 36029 |
| 1739208600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 31267 |
| 1738949400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 6719 |
| 1738863000 | 27 | 0 | 0.00 | 27 | 27.5 | 27 | 22602 |
| 1738776600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 49646 |
| 1738690200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 124922 |
| 1738603800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 2320 |
| 1738344600 | 27 | -1 | -3.57 | 28 | 28 | 27 | 119023 |
| 1738258200 | 28 | -1 | -3.45 | 29 | 29 | 28 | 13034 |
| 1738171800 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 54808 |
| 1738085400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 118992 |
| 1737999000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 70553 |
| 1737739800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 1018 |
| 1737653400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 28177 |
| 1737567000 | 29.5 | 3.5 | 13.46 | 26 | 31 | 26 | 239766 |
| 1737480600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 2962 |
| 1737394200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 8989 |
| 1737135000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737048600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 171127 |
| 1736962200 | 26 | -1 | -3.70 | 26 | 26 | 26 | 924275 |
| 1736875800 | 27 | 3.5 | 14.89 | 24.5 | 27 | 24.5 | 103779 |
| 1736789400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 493388 |
| 1736530200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 600 |
| 1736443800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736357400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 265 |
| 1736271000 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 25000 |
| 1736184600 | 23 | 0 | 0.00 | 23 | 23.3 | 23 | 97890 |
| 1735925400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 68594 |
| 1735839000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 8700 |
| 1735666200 | 23 | 0 | 0.00 | 23 | 24 | 23 | 343446 |
| 1735579800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 2613 |
| 1735320600 | 23 | 0 | 0.00 | 23 | 23.7 | 23 | 14008 |
| 1735061400 | 23 | 0 | 0.00 | 23 | 23.7 | 23 | 10681 |
| 1734975000 | 23 | 0 | 0.00 | 23 | 23.7 | 23 | 49 |
| 1734715800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 10198 |
| 1734629400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 30000 |
| 1734543000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 10000 |
| 1734456600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 107728 |
| 1734370200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 23489 |
| 1734111000 | 23 | -0.4 | -1.71 | 23 | 23 | 23 | 963002 |
| 1734024600 | 23.4 | 0.9 | 4.00 | 22.5 | 23.4 | 22.5 | 294757 |
| 1733938200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 12500 |
| 1733851800 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 22 | 22162 |
| 1733765400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 213778 |
| 1733506200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 73242 |
| 1733419800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733333400 | 22 | 0 | 0.00 | 22 | 22 | 21.5 | 151011 |
| 1733247000 | 22 | 0 | 0.00 | 22 | 22 | 21.5 | 81621 |
| 1733160600 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 22 | 30000 |
| 1732901400 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 2094 |
| 1732815000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 20100 |
| 1732728600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732642200 | 23 | 0 | 0.00 | 23 | 23 | 21.2 | 14467 |
| 1732555800 | 23 | -1.5 | -6.12 | 24.5 | 24.5 | 23 | 1831 |
| 1732296600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1732210200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24 | 45500 |
| 1732123800 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 72238 |
| 1732037400 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 15083 |
| 1731951000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
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
