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 | -0.75 | -3.40909090909 | 22 | 22.5 | 21 | 1066780 | 21.72935005 | DE |
| 4 | -1.5 | -6.59340659341 | 22.75 | 26 | 21 | 567555 | 22.82043118 | DE |
| 12 | -1 | -4.49438202247 | 22.25 | 28.5 | 21 | 456288 | 23.9618119 | DE |
| 26 | -13 | -37.9562043796 | 34.25 | 38.75 | 20.75 | 653447 | 28.23705955 | DE |
| 52 | -30.75 | -59.1346153846 | 52 | 52 | 20.75 | 545351 | 31.41974325 | DE |
| 156 | -60.25 | -73.9263803681 | 81.5 | 113.5 | 20.75 | 422809 | 52.04838085 | DE |
| 260 | -13.25 | -38.4057971014 | 34.5 | 178 | 20.75 | 500571 | 69.50326885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 21.5 | -0.25 | -1.15 | 21.75 | 21.75 | 21.25 | 840351 |
| 1741368600 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 435206 |
| 1741282200 | 21.75 | -0.25 | -1.14 | 21.75 | 21.75 | 21 | 3003639 |
| 1741195800 | 22 | 0.25 | 1.15 | 21.75 | 22.5 | 21.75 | 399772 |
| 1741109400 | 21.75 | -0.5 | -2.25 | 22 | 22.25 | 21.75 | 654932 |
| 1741023000 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22.25 | 639006 |
| 1740763800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 24611 |
| 1740677400 | 22.5 | 0.25 | 1.12 | 22.25 | 22.5 | 22.25 | 170310 |
| 1740591000 | 22.25 | -0.5 | -2.20 | 22.5 | 22.5 | 22.25 | 500200 |
| 1740504600 | 22.75 | -1 | -4.21 | 23.75 | 23.75 | 22.75 | 752424 |
| 1740418200 | 23.75 | -0.5 | -2.06 | 24.25 | 24.25 | 23.75 | 46291 |
| 1740159000 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 170895 |
| 1740072600 | 24.25 | -1.25 | -4.90 | 25.5 | 25.5 | 24.25 | 393257 |
| 1739986200 | 25.5 | 0.7 | 2.82 | 25 | 26 | 25 | 631128 |
| 1739899800 | 24.8 | 1.05 | 4.42 | 23.75 | 25.25 | 23.75 | 1255758 |
| 1739813400 | 23.75 | 0.25 | 1.06 | 23.5 | 23.75 | 23.5 | 283234 |
| 1739554200 | 23.5 | -0.75 | -3.09 | 24.25 | 24.25 | 23.5 | 158911 |
| 1739467800 | 24.25 | 0.25 | 1.04 | 24 | 24.25 | 24 | 72201 |
| 1739381400 | 24 | 0 | 0.00 | 24 | 24.05 | 24 | 100384 |
| 1739295000 | 24 | 1.25 | 5.49 | 22.75 | 24.25 | 22.75 | 818580 |
| 1739208600 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 204068 |
| 1738949400 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 149168 |
| 1738863000 | 22.75 | -0.25 | -1.09 | 23 | 23 | 22.75 | 46091 |
| 1738776600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 30544 |
| 1738690200 | 23 | 0 | 0.00 | 23 | 23 | 22.75 | 113069 |
| 1738603800 | 23 | -1 | -4.17 | 23.75 | 23.75 | 23 | 343114 |
| 1738344600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 213416 |
| 1738258200 | 24 | -0.25 | -1.03 | 24.25 | 24.25 | 23.75 | 671933 |
| 1738171800 | 24.25 | -0.25 | -1.02 | 24.25 | 24.5 | 24.25 | 75131 |
| 1738085400 | 24.5 | -0.25 | -1.01 | 24.75 | 24.75 | 23.5 | 1524379 |
| 1737999000 | 24.75 | -0.5 | -1.98 | 25.5 | 25.5 | 24.75 | 299362 |
| 1737739800 | 25.25 | -1 | -3.81 | 26.25 | 26.25 | 25.25 | 761320 |
| 1737653400 | 26.25 | -0.25 | -0.94 | 26.5 | 26.5 | 26.25 | 376511 |
| 1737567000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 347465 |
| 1737480600 | 26.5 | -1.75 | -6.19 | 28.25 | 28.5 | 26.5 | 574378 |
| 1737394200 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 52994 |
| 1737135000 | 28.25 | 0.25 | 0.89 | 28 | 28.25 | 28 | 520632 |
| 1737048600 | 28 | 1 | 3.70 | 27.25 | 28 | 27.25 | 219054 |
| 1736962200 | 27 | 0.75 | 2.86 | 26.25 | 27 | 26.25 | 371654 |
| 1736875800 | 26.25 | -0.25 | -0.94 | 26.25 | 26.25 | 26 | 275112 |
| 1736789400 | 26.5 | 1.5 | 6.00 | 24.75 | 26.5 | 24.75 | 289503 |
| 1736530200 | 25 | -1 | -3.85 | 26 | 26 | 24.75 | 568571 |
| 1736443800 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 215932 |
| 1736357400 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 25.5 | 275213 |
| 1736271000 | 25.5 | -0.25 | -0.97 | 25.75 | 25.75 | 25.5 | 313068 |
| 1736184600 | 25.75 | -1.5 | -5.50 | 27 | 27 | 25.75 | 424726 |
| 1735925400 | 27.25 | 0.25 | 0.93 | 27.25 | 27.25 | 26.75 | 223289 |
| 1735839000 | 27 | 2 | 8.00 | 25 | 27.5 | 25 | 1377388 |
| 1735666200 | 25 | 1.75 | 7.53 | 23.5 | 25.25 | 23.5 | 558739 |
| 1735579800 | 23.25 | 0.75 | 3.33 | 22.5 | 23.25 | 22.5 | 439219 |
| 1735320600 | 22.5 | 0.25 | 1.12 | 22.25 | 22.5 | 21.85 | 346689 |
| 1735061400 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 53932 |
| 1734975000 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22.25 | 50263 |
| 1734715800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22 | 100593 |
| 1734629400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 320378 |
| 1734543000 | 22.5 | 1.25 | 5.88 | 21.25 | 22.5 | 21.25 | 924187 |
| 1734456600 | 21.25 | -1 | -4.49 | 22.25 | 22.25 | 21.25 | 1006214 |
| 1734370200 | 22.25 | -2.5 | -10.10 | 24.75 | 24.75 | 22.25 | 782769 |
| 1734111000 | 24.75 | 2.95 | 13.53 | 21.75 | 24.75 | 21.75 | 3555349 |
| 1734024600 | 21.8 | -0.45 | -2.02 | 22.25 | 22.25 | 21.25 | 1386254 |
| 1733938200 | 22.25 | -0.75 | -3.26 | 23.25 | 23.25 | 22.25 | 785116 |
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
