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 | 0.5 | 1.88679245283 | 26.5 | 27.5 | 25.5 | 259980 | 26.98308371 | DE |
| 4 | 1 | 3.84615384615 | 26 | 28 | 25.5 | 246137 | 27.23125542 | DE |
| 12 | 0.5 | 1.88679245283 | 26.5 | 32 | 21 | 389251 | 26.37251482 | DE |
| 26 | -7.5 | -21.7391304348 | 34.5 | 52.5 | 21 | 335910 | 30.35143032 | DE |
| 52 | -30.5 | -53.0434782609 | 57.5 | 75 | 10.2 | 619363 | 26.95547546 | DE |
| 156 | -250.5 | -90.2702702703 | 277.5 | 337.5 | 10.2 | 727474 | 148.84687561 | DE |
| 260 | 9.75 | 56.5217391304 | 17.25 | 487.5 | 10.2 | 9158683 | 144.26051245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 76801 |
| 1734629400 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 271593 |
| 1734543000 | 27.5 | 0.5 | 1.85 | 27 | 27.5 | 27 | 158651 |
| 1734456600 | 27 | 0 | 0.00 | 26.5 | 27 | 25.5 | 396073 |
| 1734370200 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26.5 | 270954 |
| 1734111000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 202630 |
| 1734024600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 188796 |
| 1733938200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 170109 |
| 1733851800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 401574 |
| 1733765400 | 26.5 | -1.5 | -5.36 | 28 | 28 | 26.5 | 310299 |
| 1733506200 | 28 | 0 | 0.00 | 28 | 28 | 27.5 | 193148 |
| 1733419800 | 28 | 1 | 3.70 | 27 | 28 | 27 | 147790 |
| 1733333400 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26.5 | 51947 |
| 1733247000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 14545 |
| 1733160600 | 26.5 | -1 | -3.64 | 27.5 | 28 | 26.5 | 311673 |
| 1732901400 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 180713 |
| 1732815000 | 28 | 0 | 0.00 | 28 | 28 | 27.5 | 211971 |
| 1732728600 | 28 | 0 | 0.00 | 28 | 28 | 27 | 427127 |
| 1732642200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 145539 |
| 1732555800 | 28 | 1.5 | 5.66 | 26.5 | 28 | 26.5 | 837842 |
| 1732296600 | 26.5 | 0.5 | 1.92 | 26 | 26.5 | 26 | 137954 |
| 1732210200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 58732 |
| 1732123800 | 26 | -1.25 | -4.59 | 27.25 | 27.25 | 26 | 297789 |
| 1732037400 | 27.25 | 1.75 | 6.86 | 25.5 | 27.25 | 25.5 | 810530 |
| 1731951000 | 25.5 | 1 | 4.08 | 24.5 | 25.5 | 24.5 | 1213534 |
| 1731691800 | 24.5 | 0 | 0.00 | 24.5 | 24.75 | 24.5 | 358810 |
| 1731605400 | 24.5 | -0.6 | -2.39 | 25.25 | 25.25 | 24.25 | 395108 |
| 1731519000 | 25.1 | -0.15 | -0.59 | 25.25 | 25.5 | 25.1 | 375756 |
| 1731432600 | 25.25 | 0.5 | 2.02 | 24.75 | 25.75 | 24.75 | 566465 |
| 1731346200 | 24.75 | 0.25 | 1.02 | 24.5 | 24.75 | 24.25 | 539931 |
| 1731087000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 39945 |
| 1731000600 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 154548 |
| 1730914200 | 25 | -1 | -3.85 | 26 | 26 | 25 | 99117 |
| 1730827800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 87790 |
| 1730741400 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 290437 |
| 1730482200 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 138146 |
| 1730395800 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 24.5 | 273529 |
| 1730309400 | 25.5 | 2 | 8.51 | 23.5 | 25.5 | 23.5 | 560815 |
| 1730223000 | 23.5 | -1.5 | -6.00 | 25 | 25 | 23.5 | 478287 |
| 1730136600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 120889 |
| 1729873800 | 25 | 1 | 4.17 | 24 | 25 | 23.5 | 1280962 |
| 1729787400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 287795 |
| 1729701000 | 24 | -1 | -4.00 | 25 | 25 | 24 | 585843 |
| 1729614600 | 25 | -1 | -3.85 | 26 | 26 | 25 | 1303492 |
| 1729528200 | 26 | -1 | -3.70 | 27 | 27 | 25.5 | 3165757 |
| 1729269000 | 27 | -1 | -3.57 | 28 | 28 | 27 | 94642 |
| 1729182600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 156081 |
| 1729096200 | 28 | -3 | -9.68 | 31 | 31.5 | 28 | 380110 |
| 1729009800 | 31 | 2 | 6.90 | 29 | 32 | 29 | 724349 |
| 1728923400 | 29 | 2 | 7.41 | 26.5 | 31 | 26.5 | 1226834 |
| 1728664200 | 27 | -0.5 | -1.82 | 23.5 | 28 | 21 | 1554745 |
| 1728577800 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 88704 |
| 1728491400 | 28 | 0 | 0.00 | 28 | 28.5 | 28 | 115289 |
| 1728405000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 88478 |
| 1728318600 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 74948 |
| 1728059400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 116570 |
| 1727973000 | 27.5 | 0.5 | 1.85 | 27 | 27.5 | 27 | 26493 |
| 1727886600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 33799 |
| 1727800200 | 27 | 0.5 | 1.89 | 26.5 | 27 | 25.5 | 274873 |
| 1727713800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 56912 |
| 1727454600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 78585 |
| 1727368200 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 25.5 | 233295 |
| 1727281800 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 81374 |
| 1727195400 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 68155 |
| 1727109000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 116951 |
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
