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 | -0.75 | -2.58620689655 | 29 | 29 | 28.25 | 346714 | 28.75 | DE |
| 4 | -4.75 | -14.3939393939 | 33 | 36.5 | 26.25 | 1416732 | 28.70694782 | DE |
| 12 | 6.5 | 29.8850574713 | 21.75 | 36.5 | 18.7 | 678131 | 25.94508489 | DE |
| 26 | 4 | 16.4948453608 | 24.25 | 36.5 | 18.7 | 414712 | 25.00250925 | DE |
| 52 | 2.75 | 10.7843137255 | 25.5 | 36.5 | 18.7 | 361327 | 25.70875046 | DE |
| 156 | -1.75 | -5.83333333333 | 30 | 37.75 | 13.75 | 292190 | 25.04420414 | DE |
| 260 | 9.25 | 48.6842105263 | 19 | 61.5 | 13.75 | 298089 | 32.15817805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 285778 |
| 1735061400 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 120434 |
| 1734975000 | 28.75 | -0.25 | -0.86 | 29 | 29 | 28.75 | 633931 |
| 1734715800 | 29 | 0 | 0.00 | 29 | 29.25 | 29 | 906696 |
| 1734629400 | 29 | 0 | 0.00 | 29.25 | 29.25 | 29 | 1022573 |
| 1734543000 | 29 | 0.25 | 0.87 | 28.75 | 29.25 | 28.75 | 1406015 |
| 1734456600 | 28.75 | 0.25 | 0.88 | 28.5 | 29.25 | 28.5 | 1833571 |
| 1734370200 | 28.5 | -0.25 | -0.87 | 28.75 | 28.75 | 28.25 | 1343932 |
| 1734111000 | 28.75 | 0.25 | 0.88 | 28.5 | 28.75 | 27.75 | 1701077 |
| 1734024600 | 28.5 | 0.5 | 1.79 | 29 | 29 | 27.75 | 852776 |
| 1733938200 | 28 | -1 | -3.45 | 29 | 29 | 28 | 470501 |
| 1733851800 | 29 | -0.25 | -0.85 | 29 | 29.5 | 28.75 | 1451566 |
| 1733765400 | 29.25 | 1.25 | 4.46 | 28 | 29.5 | 28 | 2536045 |
| 1733506200 | 28 | -1 | -3.45 | 29 | 29 | 28 | 922826 |
| 1733419800 | 29 | 1 | 3.57 | 28 | 29 | 27.75 | 943667 |
| 1733333400 | 28 | -0.25 | -0.88 | 28.25 | 29 | 27.25 | 2068480 |
| 1733247000 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 27.25 | 1306002 |
| 1733160600 | 28.75 | 4.75 | 19.79 | 33 | 36.5 | 26.25 | 5695312 |
| 1732901400 | 24 | 1 | 4.35 | 23 | 24 | 23 | 356662 |
| 1732815000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 26354 |
| 1732728600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 9194 |
| 1732642200 | 23 | -1.25 | -5.15 | 24.25 | 24.25 | 23 | 209278 |
| 1732555800 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 278690 |
| 1732296600 | 24.5 | 1.25 | 5.38 | 23.25 | 24.5 | 23.25 | 469672 |
| 1732210200 | 23.25 | 0.5 | 2.20 | 22.75 | 23.25 | 22.75 | 261126 |
| 1732123800 | 22.75 | 1.5 | 7.06 | 21.25 | 23 | 21.25 | 509378 |
| 1732037400 | 21.25 | 0.75 | 3.66 | 20.5 | 21.25 | 20.5 | 226160 |
| 1731951000 | 20.5 | 0.25 | 1.23 | 20.25 | 20.5 | 20.25 | 300123 |
| 1731691800 | 20.25 | 1.55 | 8.29 | 18.75 | 20.25 | 18.75 | 866988 |
| 1731605400 | 18.7 | -0.55 | -2.86 | 19.25 | 19.25 | 18.7 | 367651 |
| 1731519000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 602292 |
| 1731432600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 202492 |
| 1731346200 | 19.25 | 0 | 0.00 | 19.25 | 19.5 | 19.25 | 114294 |
| 1731087000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 26356 |
| 1731000600 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19.25 | 390901 |
| 1730914200 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.5 | 616962 |
| 1730827800 | 19.75 | -0.25 | -1.25 | 20 | 20 | 19.5 | 625819 |
| 1730741400 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 19.75 | 208420 |
| 1730482200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 242789 |
| 1730395800 | 20.25 | -0.25 | -1.22 | 20.5 | 20.5 | 20.25 | 169976 |
| 1730309400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.25 | 447798 |
| 1730223000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 321803 |
| 1730136600 | 20.5 | -0.25 | -1.20 | 20.75 | 20.75 | 20.5 | 386615 |
| 1729873800 | 20.75 | 0.25 | 1.22 | 20.5 | 20.75 | 20.5 | 517915 |
| 1729787400 | 20.5 | -0.25 | -1.20 | 20.75 | 20.75 | 20.5 | 286331 |
| 1729701000 | 20.75 | 0.15 | 0.73 | 20.75 | 20.75 | 20.75 | 275143 |
| 1729614600 | 20.6 | 0.1 | 0.49 | 20.75 | 20.75 | 20.6 | 1043306 |
| 1729528200 | 20.5 | 0 | 0.00 | 20.25 | 20.5 | 20.25 | 1158448 |
| 1729269000 | 20.5 | -0.25 | -1.20 | 20.75 | 20.75 | 20.25 | 347024 |
| 1729182600 | 20.75 | 0.1 | 0.48 | 20.65 | 20.75 | 20.6 | 142544 |
| 1729096200 | 20.65 | -0.35 | -1.67 | 21 | 21.25 | 20.65 | 355394 |
| 1729009800 | 21 | -0.65 | -3.00 | 21.65 | 21.65 | 21 | 410061 |
| 1728923400 | 21.65 | -0.1 | -0.46 | 21.75 | 21.75 | 21.65 | 217732 |
| 1728664200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 175702 |
| 1728577800 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 211175 |
| 1728491400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 183683 |
| 1728405000 | 21.75 | -0.25 | -1.14 | 21.75 | 21.75 | 21.75 | 242467 |
| 1728318600 | 22 | 0.25 | 1.15 | 21.75 | 22 | 21.75 | 25719 |
| 1728059400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 648393 |
| 1727973000 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 317909 |
| 1727886600 | 21.75 | -0.25 | -1.14 | 21.75 | 21.75 | 21.75 | 379240 |
| 1727800200 | 22 | 0.3 | 1.38 | 21.6 | 22 | 21.6 | 621467 |
| 1727713800 | 21.7 | 0.45 | 2.12 | 21.25 | 21.7 | 21.25 | 1174349 |
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
