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 | 1.1 | 4.68085106383 | 23.5 | 24.7 | 23.5 | 458098 | 24.14005127 | DE |
| 4 | 5.1 | 26.1538461538 | 19.5 | 24.7 | 19.25 | 856422 | 22.31108636 | DE |
| 12 | -3.65 | -12.9203539823 | 28.25 | 28.25 | 17.5 | 1071217 | 21.9317779 | DE |
| 26 | -5.4 | -18 | 30 | 30 | 17.5 | 626823 | 22.51230617 | DE |
| 52 | -25.4 | -50.8 | 50 | 51.5 | 17.5 | 492542 | 28.50756644 | DE |
| 156 | -85.4 | -77.6363636364 | 110 | 146.5 | 17.5 | 354781 | 43.58695067 | DE |
| 260 | -26.65 | -52 | 51.25 | 239 | 17.5 | 393464 | 61.6899637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 24 | 0 | 0.00 | 24 | 24.7 | 23.9 | 246611 |
| 1721665800 | 24 | 0 | 0.00 | 24 | 24 | 23.9 | 148169 |
| 1721406600 | 24 | -0.1 | -0.41 | 23.75 | 24.5 | 23.75 | 177941 |
| 1721320200 | 24.1 | -0.3 | -1.23 | 24.25 | 24.5 | 24 | 1221071 |
| 1721233800 | 24.4 | 0.9 | 3.83 | 23.5 | 24.4 | 23.5 | 496697 |
| 1721147400 | 23.5 | -0.5 | -2.08 | 24 | 24.5 | 23.5 | 754883 |
| 1721061000 | 24 | 1.5 | 6.67 | 22.5 | 24.5 | 22.5 | 1776984 |
| 1720801800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 400068 |
| 1720715400 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22 | 1038567 |
| 1720629000 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 600109 |
| 1720542600 | 22.5 | 0.5 | 2.27 | 22.25 | 23.5 | 22.25 | 2454257 |
| 1720456200 | 22 | 1 | 4.76 | 21 | 22.25 | 21 | 4030785 |
| 1720197000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 609597 |
| 1720110600 | 21 | 1.5 | 7.69 | 19.5 | 21 | 19.5 | 985013 |
| 1720024200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 367486 |
| 1719937800 | 19.5 | -0.8 | -3.94 | 19.5 | 19.5 | 19.5 | 250252 |
| 1719851400 | 20.3 | 0.8 | 4.10 | 19.5 | 20.3 | 19.5 | 448054 |
| 1719592200 | 19.5 | 0.25 | 1.30 | 19.5 | 19.5 | 19.5 | 200957 |
| 1719505800 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19.25 | 403191 |
| 1719419400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 517749 |
| 1719333000 | 19.5 | -0.5 | -2.50 | 19.75 | 19.75 | 19.5 | 226701 |
| 1719246600 | 20 | 0.25 | 1.27 | 19.75 | 20 | 19.75 | 531395 |
| 1718987400 | 19.75 | -0.25 | -1.25 | 20 | 20 | 19.75 | 1167148 |
| 1718901000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 278782 |
| 1718814600 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 20 | 278549 |
| 1718728200 | 20.25 | 0.25 | 1.25 | 20.25 | 20.25 | 20.25 | 857569 |
| 1718641800 | 20 | 1.2 | 6.38 | 19.5 | 20.25 | 19.25 | 2720114 |
| 1718382600 | 18.8 | -1.1 | -5.53 | 19.75 | 19.75 | 17.5 | 6132774 |
| 1718296200 | 19.9 | -0.85 | -4.10 | 20.75 | 20.75 | 19.75 | 1100705 |
| 1718209800 | 20.75 | -0.75 | -3.49 | 21.5 | 21.5 | 20.75 | 624441 |
| 1718123400 | 21.5 | 0.3 | 1.42 | 21.5 | 21.5 | 21.5 | 257808 |
| 1718037000 | 21.2 | -0.8 | -3.64 | 21.5 | 21.5 | 21.2 | 495001 |
| 1717777800 | 22 | 0 | 0.00 | 21.5 | 22 | 21.5 | 474862 |
| 1717691400 | 22 | 0.7 | 3.29 | 21.25 | 22 | 21.25 | 1267839 |
| 1717605000 | 21.3 | -1.2 | -5.33 | 22.5 | 22.7 | 21.25 | 1147032 |
| 1717518600 | 22.5 | 0.2 | 0.90 | 22.5 | 22.65 | 22.25 | 577816 |
| 1717432200 | 22.3 | 0.3 | 1.36 | 22.25 | 22.5 | 22.25 | 2272723 |
| 1717173000 | 22 | 0.7 | 3.29 | 21.75 | 22.25 | 21.4 | 1870951 |
| 1717086600 | 21.3 | -0.95 | -4.27 | 22.25 | 22.25 | 21.3 | 366646 |
| 1717000200 | 22.25 | -0.5 | -2.20 | 22.75 | 22.75 | 22.25 | 135309 |
| 1716913800 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 330626 |
| 1716568200 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 757399 |
| 1716481800 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 359268 |
| 1716395400 | 22.75 | -0.25 | -1.09 | 23 | 23 | 22.75 | 3179220 |
| 1716309000 | 23 | 0 | 0.00 | 23 | 23 | 22.75 | 396380 |
| 1716222600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1706169 |
| 1715963400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 884320 |
| 1715877000 | 23 | 0.5 | 2.22 | 23.25 | 23.25 | 22.75 | 1128061 |
| 1715790600 | 22.5 | -0.75 | -3.23 | 23.25 | 23.25 | 22.5 | 786457 |
| 1715704200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 731337 |
| 1715617800 | 23.25 | -0.25 | -1.06 | 23.5 | 23.5 | 23.25 | 577912 |
| 1715358600 | 23.5 | 0.25 | 1.08 | 23.25 | 23.5 | 23.25 | 528328 |
| 1715272200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 657190 |
| 1715185800 | 23.25 | -0.25 | -1.06 | 23.25 | 23.25 | 23.25 | 742920 |
| 1715099400 | 23.5 | 0.25 | 1.08 | 23.25 | 23.5 | 23.25 | 3145300 |
| 1714753800 | 23.25 | -0.05 | -0.21 | 23.25 | 23.25 | 23.25 | 1677603 |
| 1714667400 | 23.3 | -2.7 | -10.38 | 24 | 24 | 22.75 | 4240426 |
| 1714581000 | 26 | -2.25 | -7.96 | 28.25 | 28.25 | 26 | 389063 |
| 1714494600 | 28.25 | 2.95 | 11.66 | 25.25 | 28.5 | 25.25 | 490856 |
| 1714408200 | 25.3 | 0.8 | 3.27 | 24.5 | 25.3 | 24.5 | 485822 |
| 1714149000 | 24.5 | 0.25 | 1.03 | 24.25 | 24.5 | 24.25 | 80746 |
| 1714062600 | 24.25 | 0.25 | 1.04 | 24 | 24.5 | 24 | 191041 |
| 1713976200 | 24 | -1 | -4.00 | 24 | 24 | 24 | 89299 |
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
