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 | -2.32558139535 | 21.5 | 21.5 | 21 | 92461 | 21.47774072 | DE |
| 4 | -2.5 | -10.6382978723 | 23.5 | 24 | 21 | 68024 | 22.05388825 | DE |
| 12 | -7 | -25 | 28 | 29 | 21 | 70259 | 24.22079233 | DE |
| 26 | -18 | -46.1538461538 | 39 | 39 | 21 | 73343 | 27.61104803 | DE |
| 52 | -18.8 | -47.2361809045 | 39.8 | 45.5 | 21 | 68181 | 32.34541337 | DE |
| 156 | -62 | -74.6987951807 | 83 | 97 | 21 | 63262 | 51.3641651 | DE |
| 260 | -44.5 | -67.9389312977 | 65.5 | 128.25 | 21 | 71626 | 65.24980805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 21.4 | -0.1 | -0.47 | 21.5 | 21.5 | 21.4 | 102906 |
| 1741368600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 61000 |
| 1741282200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 55899 |
| 1741195800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 20064 |
| 1741109400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 222437 |
| 1741023000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 110339 |
| 1740763800 | 21.5 | -0.5 | -2.27 | 22 | 22.4 | 21.5 | 75130 |
| 1740677400 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 22 | 177185 |
| 1740591000 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.5 | 66229 |
| 1740504600 | 23.5 | 0.5 | 2.17 | 24 | 24 | 23.5 | 22542 |
| 1740418200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 113250 |
| 1740159000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 60714 |
| 1740072600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 23988 |
| 1739986200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 5038 |
| 1739899800 | 23 | 1 | 4.55 | 23 | 23 | 21.8 | 32722 |
| 1739813400 | 22 | -0.5 | -2.22 | 22.5 | 23 | 22 | 86379 |
| 1739554200 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 39594 |
| 1739467800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 14188 |
| 1739381400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 47833 |
| 1739295000 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 23034 |
| 1739208600 | 23.5 | -0.5 | -2.08 | 24 | 24.5 | 23.5 | 56256 |
| 1738949400 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 44885 |
| 1738863000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 7811 |
| 1738776600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 9100 |
| 1738690200 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24 | 210693 |
| 1738603800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2850 |
| 1738344600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 108977 |
| 1738258200 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 11746 |
| 1738171800 | 26 | -1.5 | -5.45 | 27.5 | 27.5 | 26 | 46980 |
| 1738085400 | 27.5 | 2.5 | 10.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1737999000 | 25 | 0 | 0.00 | 27.5 | 27.5 | 25 | 51269 |
| 1737739800 | 25 | -3.5 | -12.28 | 28.5 | 28.5 | 25 | 58351 |
| 1737653400 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 82111 |
| 1737567000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 76716 |
| 1737480600 | 29 | 3 | 11.54 | 29 | 29 | 28.5 | 125205 |
| 1737394200 | 26 | -0.5 | -1.89 | 26.5 | 29 | 26 | 146775 |
| 1737135000 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 25.5 | 65737 |
| 1737048600 | 25.5 | 0.5 | 2.00 | 25 | 26 | 25 | 56763 |
| 1736962200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 18008 |
| 1736875800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 33202 |
| 1736789400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 63241 |
| 1736530200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 235 |
| 1736443800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 127144 |
| 1736357400 | 25 | 0.3 | 1.21 | 25 | 25 | 25 | 329378 |
| 1736271000 | 24.7 | 1.2 | 5.11 | 23.7 | 24.7 | 23.5 | 224388 |
| 1736184600 | 23.5 | -1.5 | -6.00 | 25 | 25 | 23.2 | 405731 |
| 1735925400 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 53498 |
| 1735839000 | 25.5 | -1 | -3.77 | 26.5 | 27 | 25.5 | 62480 |
| 1735666200 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.5 | 23447 |
| 1735579800 | 26.5 | 0.5 | 1.92 | 26.5 | 27 | 26.5 | 20215 |
| 1735320600 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 2310 |
| 1735061400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 9200 |
| 1734975000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 49558 |
| 1734715800 | 26.5 | -1.5 | -5.36 | 28 | 28 | 26.5 | 25552 |
| 1734629400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 14000 |
| 1734543000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 17011 |
| 1734456600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 3467 |
| 1734370200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 7000 |
| 1734111000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 11871 |
| 1734024600 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 30000 |
| 1733938200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 26825 |
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
