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 | 0.45 | 1.86721991701 | 24.1 | 25 | 24 | 424 | 24.59080189 | DE |
| 4 | 0.25 | 1.02880658436 | 24.3 | 25 | 23.55 | 369 | 24.24470517 | DE |
| 12 | 5.83 | 31.1431623932 | 18.72 | 25 | 18.48 | 1110 | 23.16842291 | DE |
| 26 | 3.150001 | 14.719631529 | 21.399999 | 25 | 16.739999 | 780 | 22.12310293 | DE |
| 52 | 8.29 | 50.9840098401 | 16.26 | 25 | 15.5 | 625 | 20.63986491 | DE |
| 156 | 9.83 | 66.7798913043 | 14.72 | 25 | 14 | 604 | 19.68050299 | DE |
| 260 | 9.83 | 66.7798913043 | 14.72 | 25 | 14 | 604 | 19.68050299 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 24.6 | 0.1 | 0.41 | 24.55 | 24.6 | 24.55 | 62 |
| 1732656420 | 24.5 | -0.4 | -1.61 | 24.9 | 24.9 | 24.5 | 300 |
| 1732570020 | 24.9 | 0.6 | 2.47 | 24.55 | 25 | 24.55 | 1169 |
| 1732310820 | 24.3 | 0.15 | 0.62 | 24.3 | 24.3 | 24.3 | 128 |
| 1732224420 | 24.15 | 0.15 | 0.62 | 24.3 | 24.3 | 24.05 | 80 |
| 1732138020 | 24 | 0.1 | 0.42 | 24.1 | 24.2 | 24 | 443 |
| 1732051620 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1731965220 | 23.9 | -0.15 | -0.62 | 23.9 | 23.9 | 23.9 | 50 |
| 1731705960 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1731619560 | 24.05 | 0.2 | 0.84 | 24.05 | 24.05 | 24.05 | 420 |
| 1731533160 | 23.85 | -0.35 | -1.45 | 24 | 24 | 23.85 | 278 |
| 1731446820 | 24.2 | -0.05 | -0.21 | 24.2 | 24.2 | 24.2 | 240 |
| 1731360420 | 24.25 | -0.15 | -0.61 | 24.45 | 24.45 | 24.25 | 305 |
| 1731101220 | 24.4 | -0.3 | -1.21 | 24.3 | 24.4 | 24.3 | 155 |
| 1731014760 | 24.7 | 0.15 | 0.61 | 24.55 | 24.7 | 24.55 | 135 |
| 1730928360 | 24.55 | 0.15 | 0.61 | 25 | 25 | 24.55 | 401 |
| 1730841960 | 24.4 | 0.85 | 3.61 | 24.2 | 24.4 | 24.2 | 120 |
| 1730755560 | 23.55 | -0.6 | -2.48 | 23.65 | 23.7 | 23.55 | 672 |
| 1730496360 | 24.15 | 0.3 | 1.26 | 23.8 | 24.25 | 23.8 | 173 |
| 1730409960 | 23.85 | -0.4 | -1.65 | 24.05 | 24.05 | 23.85 | 669 |
| 1730323560 | 24.25 | -0.35 | -1.42 | 24.3 | 24.3 | 24.25 | 910 |
| 1730237160 | 24.6 | 0.45 | 1.86 | 24.4 | 24.65 | 24.4 | 286 |
| 1730150760 | 24.15 | -0.35 | -1.43 | 24.35 | 24.4 | 23.8 | 20498 |
| 1729888020 | 24.5 | 1 | 4.26 | 23.8 | 24.6 | 23.8 | 10786 |
| 1729801560 | 23.5 | 1.6 | 7.31 | 22.35 | 23.5 | 22.35 | 1456 |
| 1729715160 | 21.9 | -1.1 | -4.78 | 21.7 | 21.9 | 21.5 | 469 |
| 1729628760 | 23 | 1.7 | 7.98 | 21.6 | 23 | 21.55 | 1609 |
| 1729542360 | 21.3 | -0.55 | -2.52 | 21.7 | 21.7 | 21.149999 | 1140 |
| 1729283160 | 21.85 | -0.35 | -1.58 | 21.65 | 21.85 | 21.6 | 450 |
| 1729196760 | 22.2 | 0.5 | 2.30 | 21.5 | 22.2 | 21.5 | 1186 |
| 1729110360 | 21.7 | 0.3 | 1.40 | 21.5 | 21.7 | 21.5 | 58 |
| 1729023960 | 21.399999 | 0 | 0.00 | 21.5 | 21.6 | 21.399999 | 168 |
| 1728937620 | 21.399999 | -0.25 | -1.15 | 21.55 | 21.55 | 21.2 | 441 |
| 1728678360 | 21.65 | 0.85 | 4.09 | 21.2 | 21.65 | 21.2 | 93 |
| 1728591960 | 20.8 | 0.3 | 1.46 | 20.8 | 20.8 | 20.8 | 10 |
| 1728505560 | 20.5 | -0.05 | -0.24 | 20.5 | 20.5 | 20.5 | 100 |
| 1728419160 | 20.55 | 0.05 | 0.24 | 20.45 | 20.55 | 20.45 | 230 |
| 1728332760 | 20.5 | -0.05 | -0.24 | 20.649999 | 20.649999 | 20.45 | 139 |
| 1728073560 | 20.55 | -0.05 | -0.24 | 20.399999 | 20.55 | 20.399999 | 130 |
| 1727987220 | 20.6 | -0.1 | -0.48 | 20.55 | 20.6 | 20.55 | 90 |
| 1727900820 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1727814420 | 20.7 | 0.2 | 0.98 | 20.6 | 20.7 | 20.6 | 127 |
| 1727728020 | 20.5 | 0.25 | 1.23 | 20.5 | 20.5 | 20.45 | 599 |
| 1727468760 | 20.25 | -0.05 | -0.25 | 20.05 | 20.25 | 20.05 | 1760 |
| 1727382360 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1727295960 | 20.3 | -0.35 | -1.69 | 20.5 | 20.5 | 20.3 | 177 |
| 1727209560 | 20.649999 | -0.15 | -0.72 | 20.6 | 20.8 | 20.6 | 2170 |
| 1727123160 | 20.8 | 0.86 | 4.31 | 20.5 | 20.8 | 20.5 | 480 |
| 1726863960 | 19.94 | 0 | 0.00 | 19.94 | 19.94 | 19.94 | 0 |
| 1726777560 | 19.94 | -0.61 | -2.97 | 20.649999 | 20.649999 | 19.94 | 200 |
| 1726691220 | 20.55 | 0.4 | 1.99 | 20.05 | 20.55 | 20.05 | 783 |
| 1726604760 | 20.149999 | 1.09 | 5.72 | 19.76 | 20.149999 | 19.76 | 660 |
| 1726518420 | 19.059999 | 0.32 | 1.71 | 18.98 | 19.059999 | 18.8 | 1992 |
| 1726259160 | 18.739999 | 0.26 | 1.41 | 18.739999 | 18.739999 | 18.739999 | 16 |
| 1726172760 | 18.48 | 0 | 0.00 | 18.48 | 18.48 | 18.48 | 0 |
| 1726086360 | 18.48 | -0.22 | -1.18 | 18.48 | 18.48 | 18.48 | 170 |
| 1726000020 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1725913620 | 18.7 | -0.02 | -0.11 | 18.7 | 18.7 | 18.7 | 1500 |
| 1725654360 | 18.72 | -0.38 | -1.99 | 18.72 | 18.72 | 18.72 | 12 |
| 1725567960 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1725481560 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1725395160 | 19.1 | -0.08 | -0.42 | 19.36 | 19.36 | 19.02 | 714 |
| 1725308760 | 19.18 | 0.02 | 0.10 | 19.399999 | 19.399999 | 19.18 | 410 |
| 1725049560 | 19.16 | -0.04 | -0.21 | 19.28 | 19.28 | 19.16 | 80 |
| 1724963160 | 19.2 | 0.42 | 2.24 | 18.84 | 19.3 | 18.84 | 117 |
| 1724876820 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 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
