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 | -2.0618556701 | 24.25 | 24.5 | 23.25 | 137985 | 24.12246983 | DE |
| 4 | 1.25 | 5.55555555556 | 22.5 | 25 | 22.5 | 128766 | 24.20552766 | DE |
| 12 | -5.5 | -18.8034188034 | 29.25 | 36.5 | 22.5 | 317695 | 29.90116223 | DE |
| 26 | 1.75 | 7.95454545455 | 22 | 36.5 | 19.75 | 298396 | 26.82150287 | DE |
| 52 | 0.75 | 3.26086956522 | 23 | 36.5 | 13.75 | 276573 | 23.54685527 | DE |
| 156 | -22.25 | -48.3695652174 | 46 | 46 | 13.75 | 252072 | 26.2541147 | DE |
| 260 | 4.25 | 21.7948717949 | 19.5 | 61.5 | 13.75 | 273764 | 32.68074112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 23.25 | -1.25 | -5.10 | 24.5 | 24.5 | 23.25 | 208374 |
| 1720715400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.25 | 50410 |
| 1720629000 | 24.5 | 0 | 0.00 | 24.25 | 24.5 | 24 | 80834 |
| 1720542600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 225474 |
| 1720456200 | 24.5 | 0.25 | 1.03 | 24.25 | 24.5 | 24.25 | 124833 |
| 1720197000 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 195328 |
| 1720110600 | 24.25 | 0.05 | 0.21 | 24.25 | 24.25 | 24.25 | 116537 |
| 1720024200 | 24.2 | -0.05 | -0.21 | 24.25 | 24.25 | 24 | 97147 |
| 1719937800 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 174678 |
| 1719851400 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 147329 |
| 1719592200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 24668 |
| 1719505800 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 18127 |
| 1719419400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 34335 |
| 1719333000 | 24.5 | -0.5 | -2.00 | 24.5 | 24.5 | 24.5 | 87126 |
| 1719246600 | 25 | 0.5 | 2.04 | 24.5 | 25 | 24.5 | 188441 |
| 1718987400 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 234046 |
| 1718901000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 47659 |
| 1718814600 | 24 | 0.25 | 1.05 | 23.75 | 24.25 | 23 | 80013 |
| 1718728200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.65 | 14249 |
| 1718641800 | 23.75 | 1.25 | 5.56 | 22.5 | 24.25 | 22.5 | 425703 |
| 1718382600 | 22.5 | -0.25 | -1.10 | 22.75 | 22.75 | 22.5 | 145326 |
| 1718296200 | 22.75 | -2.75 | -10.78 | 25.5 | 25.5 | 22.75 | 331064 |
| 1718209800 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 65675 |
| 1718123400 | 26 | 0 | 0.00 | 26.25 | 26.25 | 26 | 68888 |
| 1718037000 | 26 | -0.5 | -1.89 | 26.25 | 26.25 | 26 | 36219 |
| 1717777800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 200593 |
| 1717691400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 49556 |
| 1717605000 | 26.5 | -0.75 | -2.75 | 27.25 | 27.25 | 26.5 | 68943 |
| 1717518600 | 27.25 | -0.75 | -2.68 | 27.5 | 27.5 | 27.25 | 115656 |
| 1717432200 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.35 | 119252 |
| 1717173000 | 27.5 | 0 | 0.00 | 27.5 | 27.75 | 27.5 | 310950 |
| 1717086600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 212367 |
| 1717000200 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.25 | 229263 |
| 1716913800 | 28 | 0 | 0.00 | 28 | 28.25 | 27.75 | 81716 |
| 1716568200 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 282278 |
| 1716481800 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 735584 |
| 1716395400 | 28 | -0.25 | -0.88 | 28.25 | 28.25 | 28 | 583530 |
| 1716309000 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 28.25 | 534103 |
| 1716222600 | 28.75 | 0 | 0.00 | 28.75 | 29.5 | 28.75 | 722406 |
| 1715963400 | 28.75 | -1 | -3.36 | 29.75 | 29.75 | 28.5 | 1028462 |
| 1715877000 | 29.75 | 0.25 | 0.85 | 29.5 | 29.75 | 29.25 | 223604 |
| 1715790600 | 29.5 | -1.6 | -5.14 | 31 | 31 | 29.5 | 742104 |
| 1715704200 | 31.1 | -0.9 | -2.81 | 32 | 32 | 31 | 185944 |
| 1715617800 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 287676 |
| 1715358600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 599648 |
| 1715272200 | 32.5 | -2 | -5.80 | 34.5 | 34.5 | 32.5 | 742225 |
| 1715185800 | 34.5 | -0.5 | -1.43 | 35 | 35.5 | 34.5 | 820734 |
| 1715099400 | 35 | 0.75 | 2.19 | 34.5 | 36.5 | 34.5 | 1708494 |
| 1714753800 | 34.25 | 1.25 | 3.79 | 33 | 34.25 | 32.25 | 982194 |
| 1714667400 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 673504 |
| 1714581000 | 32.5 | -0.5 | -1.52 | 32.5 | 32.5 | 32.25 | 317368 |
| 1714494600 | 33 | -0.5 | -1.49 | 33.5 | 35 | 32.5 | 696242 |
| 1714408200 | 33.5 | 2 | 6.35 | 31.5 | 33.5 | 31.5 | 697642 |
| 1714149000 | 31.5 | 1.25 | 4.13 | 30.25 | 31.5 | 30.25 | 307134 |
| 1714062600 | 30.25 | 0.5 | 1.68 | 29.75 | 30.25 | 29.75 | 271373 |
| 1713976200 | 29.75 | 0.25 | 0.85 | 29.5 | 29.75 | 29.5 | 381827 |
| 1713889800 | 29.5 | 0.25 | 0.85 | 29 | 29.5 | 29 | 171890 |
| 1713803400 | 29.25 | 0.25 | 0.86 | 29.25 | 29.25 | 29.25 | 119581 |
| 1713544200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 233821 |
| 1713457800 | 29 | -0.25 | -0.85 | 29.25 | 29.25 | 29 | 104887 |
| 1713371400 | 29.25 | 0.5 | 1.74 | 28.75 | 29.25 | 28.75 | 19193 |
| 1713285000 | 28.75 | 0.25 | 0.88 | 28.5 | 28.75 | 28.5 | 147357 |
| 1713198600 | 28.5 | -1 | -3.39 | 29.5 | 29.75 | 28.5 | 146335 |
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
