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 | 4.87804878049 | 20.5 | 22 | 20.5 | 208079 | 21.54438498 | DE |
| 4 | -2.5 | -10.4166666667 | 24 | 24 | 19.6 | 197290 | 21.3231624 | DE |
| 12 | -5 | -18.8679245283 | 26.5 | 26.5 | 19.6 | 104877 | 22.30520204 | DE |
| 26 | -8.3 | -27.8523489933 | 29.8 | 31.5 | 19.6 | 193465 | 27.89920716 | DE |
| 52 | -9.8 | -31.3099041534 | 31.3 | 32.3 | 19.6 | 122468 | 28.42438131 | DE |
| 156 | -51 | -70.3448275862 | 72.5 | 76.5 | 19.6 | 77956 | 40.30069164 | DE |
| 260 | -72 | -77.0053475936 | 93.5 | 94 | 19.6 | 98937 | 58.40122717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 22 | 0.5 | 2.33 | 20.5 | 22 | 20.5 | 92356 |
| 1732815000 | 21.5 | 0 | 0.00 | 20.5 | 21.5 | 20.5 | 40000 |
| 1732728600 | 21.5 | 0 | 0.00 | 20.5 | 21.5 | 20.5 | 328477 |
| 1732642200 | 21.5 | 0 | 0.00 | 20.5 | 21.5 | 20.5 | 123759 |
| 1732555800 | 21.5 | 0 | 0.00 | 20.5 | 21.5 | 20.5 | 455805 |
| 1732296600 | 21.5 | 0 | 0.00 | 20.5 | 21.5 | 20.5 | 387628 |
| 1732210200 | 21.5 | 0 | 0.00 | 20.7 | 21.5 | 20.7 | 820 |
| 1732123800 | 21.5 | 0 | 0.00 | 20.7 | 21.5 | 20.7 | 247102 |
| 1732037400 | 21.5 | 0.8 | 3.86 | 20.7 | 21.5 | 20.7 | 173000 |
| 1731951000 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 80308 |
| 1731691800 | 20.7 | 0 | 0.00 | 20.7 | 20.8 | 20.7 | 131304 |
| 1731605400 | 20.7 | 0 | 0.00 | 20.7 | 20.8 | 20.7 | 42000 |
| 1731519000 | 20.7 | -0.8 | -3.72 | 20.7 | 21.5 | 20.7 | 144967 |
| 1731432600 | 21.5 | -0.5 | -2.27 | 21.2 | 22 | 21.2 | 0 |
| 1731346200 | 22 | 0.6 | 2.80 | 21.2 | 22 | 21 | 0 |
| 1731087000 | 21.4 | 0.4 | 1.90 | 21.2 | 22 | 20.4 | 357658 |
| 1731000600 | 21 | 0 | 0.00 | 21.2 | 21.2 | 19.6 | 3199 |
| 1730914200 | 21 | -1.5 | -6.67 | 21.7 | 21.7 | 21 | 698645 |
| 1730827800 | 22.5 | 2.1 | 10.29 | 23 | 23 | 22 | 200000 |
| 1730741400 | 20.4 | -3.4 | -14.29 | 24 | 24 | 20.4 | 248438 |
| 1730482200 | 23.8 | 0 | 0.00 | 24 | 24 | 23.8 | 0 |
| 1730395800 | 23.8 | 0 | 0.00 | 24 | 24 | 23.8 | 0 |
| 1730309400 | 23.8 | 0 | 0.00 | 23.9 | 23.9 | 23.8 | 9284 |
| 1730223000 | 23.8 | 0 | 0.00 | 24 | 24 | 22 | 139968 |
| 1730136600 | 23.8 | 1.8 | 8.18 | 24 | 24 | 22.2 | 72017 |
| 1729873800 | 22 | -1.8 | -7.56 | 24 | 24 | 22 | 140533 |
| 1729787400 | 23.8 | -0.4 | -1.65 | 24 | 24.2 | 23.8 | 214354 |
| 1729701000 | 24.2 | 0 | 0.00 | 24 | 24.2 | 24 | 42315 |
| 1729614600 | 24.2 | 1.8 | 8.04 | 24 | 24.2 | 22.4 | 68100 |
| 1729528200 | 22.4 | 0 | 0.00 | 24 | 24.2 | 22.4 | 97971 |
| 1729269000 | 22.4 | -1.8 | -7.44 | 24 | 24.2 | 22.4 | 100448 |
| 1729182600 | 24.2 | 0 | 0.00 | 24 | 24.2 | 24 | 56496 |
| 1729096200 | 24.2 | -0.3 | -1.22 | 24.5 | 24.5 | 24.2 | 43073 |
| 1729009800 | 24.5 | 0.3 | 1.24 | 24 | 24.5 | 22.2 | 149000 |
| 1728923400 | 24.2 | 0.7 | 2.98 | 24 | 24.2 | 22.2 | 171000 |
| 1728664200 | 23.5 | 0.2 | 0.86 | 23.5 | 23.5 | 23.5 | 50000 |
| 1728577800 | 23.3 | 0 | 0.00 | 23.5 | 23.5 | 23.3 | 134968 |
| 1728491400 | 23.3 | 0.3 | 1.30 | 23.5 | 23.5 | 23.3 | 41311 |
| 1728405000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 6253 |
| 1728318600 | 23 | -1.3 | -5.35 | 25 | 25 | 23 | 97000 |
| 1728059400 | 24.3 | 0 | 0.00 | 25 | 25 | 24.3 | 0 |
| 1727973000 | 24.3 | 0 | 0.00 | 25 | 25 | 24.3 | 22526 |
| 1727886600 | 24.3 | -0.3 | -1.22 | 25 | 25 | 24.3 | 6677 |
| 1727800200 | 24.6 | -0.4 | -1.60 | 25 | 25 | 24.6 | 8371 |
| 1727713800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 20691 |
| 1727454600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 800 |
| 1727368200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727281800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 156600 |
| 1727195400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 17690 |
| 1727109000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 17715 |
| 1726849800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726763400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 170000 |
| 1726677000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 45720 |
| 1726590600 | 25 | -0.1 | -0.40 | 25.5 | 25.5 | 25 | 32522 |
| 1726504200 | 25.1 | -0.5 | -1.95 | 26 | 26 | 25.1 | 19065 |
| 1726245000 | 25.6 | 0 | 0.00 | 26 | 26 | 25.6 | 5597 |
| 1726158600 | 25.6 | 0 | 0.00 | 26 | 26 | 25.6 | 134792 |
| 1726072200 | 25.6 | -0.5 | -1.92 | 26.5 | 26.5 | 25.6 | 7608 |
| 1725985800 | 26.1 | -0.1 | -0.38 | 26.5 | 26.5 | 26.1 | 58813 |
| 1725899400 | 26.2 | -0.1 | -0.38 | 26.5 | 26.5 | 26.2 | 0 |
| 1725640200 | 26.3 | 0 | 0.00 | 26.5 | 26.5 | 26.3 | 0 |
| 1725553800 | 26.3 | 0 | 0.00 | 26.5 | 26.5 | 26.3 | 20450 |
| 1725467400 | 26.3 | -0.2 | -0.75 | 27 | 27 | 26.3 | 43507 |
| 1725381000 | 26.5 | -0.4 | -1.49 | 27 | 27 | 26.5 | 800 |
| 1725294600 | 26.9 | -0.6 | -2.18 | 27.5 | 27.5 | 26.9 | 34895 |
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
