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 | -1.235 | -4.8775671406 | 25.32 | 25.4 | 24.085 | 958 | 24.99670799 | DE |
| 4 | -5.99 | -19.9168744805 | 30.075 | 31.265 | 21.805 | 1793 | 25.52620563 | DE |
| 12 | -2.81 | -10.4480386689 | 26.895 | 36.58 | 21.805 | 1854 | 28.84638823 | DE |
| 26 | 6.391 | 36.1195885611 | 17.694 | 36.58 | 16.796 | 1591 | 27.61264489 | DE |
| 52 | -4.685 | -16.2843239486 | 28.77 | 36.58 | 15.742 | 1357 | 25.38721188 | DE |
| 156 | -5.815 | -19.4481605351 | 29.9 | 36.58 | 14.558 | 1417 | 24.91962924 | DE |
| 260 | -5.815 | -19.4481605351 | 29.9 | 36.58 | 14.558 | 1417 | 24.91962924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 24.095 | -0.43 | -1.73 | 24.795 | 24.795 | 24.095 | 369 |
| 1742938020 | 24.52 | -0.8 | -3.14 | 25.265 | 25.265 | 24.52 | 437 |
| 1742851620 | 25.315 | 0.67 | 2.72 | 24.75 | 25.4 | 24.75 | 2396 |
| 1742592420 | 24.645 | 0 | 0.00 | 24.645 | 24.645 | 24.645 | 0 |
| 1742506020 | 24.645 | -0.22 | -0.88 | 25.32 | 25.32 | 24.445 | 630 |
| 1742419620 | 24.865 | 0.77 | 3.22 | 24.07 | 24.865 | 24.03 | 282 |
| 1742333220 | 24.09 | -0.8 | -3.21 | 24.61 | 24.635 | 24.09 | 271 |
| 1742246820 | 24.89 | 0.41 | 1.67 | 24.235 | 24.935 | 24.095 | 571 |
| 1741987620 | 24.48 | 0.92 | 3.90 | 24.005 | 24.48 | 24.005 | 72 |
| 1741901220 | 23.56 | -0.77 | -3.14 | 24.09 | 24.21 | 23.56 | 850 |
| 1741814820 | 24.325 | 0.88 | 3.73 | 23.55 | 24.805 | 23.55 | 1752 |
| 1741728420 | 23.45 | 1.11 | 4.97 | 22.24 | 23.63 | 22.145 | 1484 |
| 1741642020 | 22.34 | -2.7 | -10.78 | 24.285 | 24.285 | 21.805 | 10045 |
| 1741382820 | 25.04 | -1.62 | -6.08 | 26.11 | 26.215 | 23.805 | 2369 |
| 1741296420 | 26.66 | -3.46 | -11.47 | 29.7 | 29.7 | 26.425 | 1418 |
| 1741210020 | 30.115 | 1.85 | 6.53 | 28.155 | 30.115 | 28.015 | 962 |
| 1741123620 | 28.27 | 0.13 | 0.44 | 28.455 | 28.7 | 27.115 | 4609 |
| 1741037220 | 28.145 | -2 | -6.63 | 30.435 | 30.7 | 28.145 | 1053 |
| 1740778020 | 30.145 | -0.56 | -1.81 | 30.675 | 30.69 | 29.875 | 2890 |
| 1740691620 | 30.7 | 0.72 | 2.42 | 30.075 | 31.265 | 30.015 | 1601 |
| 1740605220 | 29.975 | 0.85 | 2.90 | 29.81 | 30.945 | 29.54 | 884 |
| 1740518820 | 29.13 | -0.67 | -2.25 | 29.8 | 29.81 | 27.885 | 5690 |
| 1740432420 | 29.8 | 0.38 | 1.29 | 29.295 | 29.94 | 28.6 | 4958 |
| 1740173220 | 29.42 | -1.73 | -5.55 | 31.23 | 31.23 | 29.42 | 2039 |
| 1740086820 | 31.15 | -0.85 | -2.66 | 31.91 | 31.91 | 30.21 | 983 |
| 1740000420 | 32 | -1.13 | -3.43 | 32.95 | 33.555 | 32 | 3275 |
| 1739914020 | 33.134999 | -0.21 | -0.63 | 33.38 | 34.135 | 32.955 | 1371 |
| 1739827620 | 33.345 | -0.24 | -0.70 | 33.259999 | 33.35 | 32.96 | 168 |
| 1739568420 | 33.58 | -1.06 | -3.06 | 34.7 | 34.89 | 33.36 | 2250 |
| 1739482020 | 34.64 | -1.51 | -4.18 | 36.57 | 36.58 | 33.89 | 4293 |
| 1739395620 | 36.15 | 6.83 | 23.29 | 33 | 36.15 | 31.86 | 10072 |
| 1739309220 | 29.32 | -1.28 | -4.17 | 30.605 | 30.605 | 29.17 | 2002 |
| 1739222820 | 30.595 | 1.52 | 5.21 | 29.3 | 31.01 | 29.015 | 5149 |
| 1738963620 | 29.08 | 0.41 | 1.43 | 28.985 | 29.605 | 28.685 | 323 |
| 1738877220 | 28.67 | 0.36 | 1.25 | 28.475 | 28.755 | 28.475 | 102 |
| 1738790820 | 28.315 | 0.24 | 0.85 | 28.1 | 28.315 | 27.905 | 485 |
| 1738704420 | 28.075 | -0.62 | -2.14 | 28.605 | 28.625 | 28.075 | 400 |
| 1738618020 | 28.69 | -0.17 | -0.59 | 27.3 | 28.69 | 27 | 3604 |
| 1738358820 | 28.86 | 0.36 | 1.25 | 28.685 | 29.705 | 28.585 | 790 |
| 1738272420 | 28.505 | 0.04 | 0.14 | 27.85 | 28.505 | 27.565 | 160 |
| 1738186020 | 28.465 | -1.74 | -5.75 | 30.005 | 30.455 | 28.465 | 1992 |
| 1738099620 | 30.2 | 2.98 | 10.95 | 27.72 | 30.65 | 27.72 | 2961 |
| 1738013220 | 27.22 | -0.05 | -0.18 | 27.37 | 28.72 | 25.8 | 1963 |
| 1737754020 | 27.27 | 0.14 | 0.52 | 27.12 | 27.27 | 27.12 | 498 |
| 1737667620 | 27.13 | 0.45 | 1.71 | 27.155 | 27.155 | 26.265 | 1827 |
| 1737581220 | 26.675 | 0.25 | 0.95 | 26.5 | 26.675 | 26.5 | 697 |
| 1737494820 | 26.425 | 0.04 | 0.13 | 26.01 | 26.69 | 25.9 | 491 |
| 1737408420 | 26.39 | 0.05 | 0.21 | 26.505 | 26.505 | 26.39 | 1689 |
| 1737149220 | 26.335 | 0.14 | 0.52 | 26.305 | 26.335 | 26.175 | 115 |
| 1737062820 | 26.2 | -1.1 | -4.01 | 26.93 | 26.93 | 24.8 | 651 |
| 1736976420 | 27.295 | 1.05 | 3.98 | 26.545 | 27.325 | 26.545 | 878 |
| 1736890020 | 26.25 | -0.04 | -0.15 | 26.43 | 26.685 | 26.25 | 2586 |
| 1736803620 | 26.29 | -0.71 | -2.63 | 26.845 | 26.885 | 26.205 | 2148 |
| 1736544420 | 27 | -0.74 | -2.65 | 27.885 | 27.885 | 26.54 | 1770 |
| 1736458020 | 27.735 | 0 | 0.00 | 27.735 | 27.735 | 27.735 | 0 |
| 1736371620 | 27.735 | -0.96 | -3.33 | 28.085 | 28.085 | 27.735 | 439 |
| 1736285220 | 28.69 | -0.06 | -0.21 | 28.71 | 28.71 | 28.69 | 211 |
| 1736198820 | 28.75 | 0.55 | 1.95 | 28.49 | 28.75 | 28.28 | 1467 |
| 1735939620 | 28.2 | 0.82 | 2.99 | 27.435 | 28.2 | 27.43 | 888 |
| 1735853220 | 27.38 | -0.13 | -0.47 | 26.895 | 27.435 | 26.895 | 1206 |
| 1735594020 | 27.51 | -0.19 | -0.67 | 27.495 | 27.59 | 27.495 | 292 |
| 1735334820 | 27.695 | -0.95 | -3.30 | 28.35 | 28.63 | 27.4 | 1308 |
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
