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 | -3.7 | -14.0417457306 | 26.35 | 26.35 | 22.45 | 13701 | 25.34340121 | DE |
| 4 | -2.75 | -10.8267716535 | 25.4 | 26.75 | 22.45 | 12462 | 25.52680586 | DE |
| 12 | 2.3 | 11.3022113022 | 20.35 | 26.75 | 19.88 | 14519 | 23.63309747 | DE |
| 26 | 3.17 | 16.273100616 | 19.48 | 26.75 | 19.2 | 11584 | 22.67844197 | DE |
| 52 | 0.45 | 2.02702702703 | 22.2 | 26.75 | 19.2 | 10249 | 22.90924256 | DE |
| 156 | -5.25 | -18.8172043011 | 27.9 | 33.65 | 15.8 | 14125 | 24.01514629 | DE |
| 260 | -7.35 | -24.5 | 30 | 33.65 | 11.36 | 18702 | 21.78858947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 22.65 | -2.05 | -8.30 | 24 | 24.05 | 22.45 | 58553 |
| 1714062600 | 24.7 | -0.95 | -3.70 | 25.65 | 25.65 | 24.5 | 8244 |
| 1713976200 | 25.65 | 0.1 | 0.39 | 25.55 | 25.95 | 25.55 | 10811 |
| 1713889800 | 25.55 | 0.15 | 0.59 | 25.5 | 25.7 | 25.3 | 12318 |
| 1713803400 | 25.4 | 0.15 | 0.59 | 25.15 | 25.55 | 24.75 | 19419 |
| 1713544200 | 25.25 | -1.3 | -4.90 | 26.35 | 26.35 | 24.85 | 17713 |
| 1713457800 | 26.55 | 0.6 | 2.31 | 25.85 | 26.75 | 25.85 | 30197 |
| 1713371400 | 25.95 | 0.55 | 2.17 | 25.5 | 26 | 25.4 | 10716 |
| 1713285000 | 25.4 | -0.25 | -0.97 | 25.45 | 25.5 | 24.95 | 12429 |
| 1713198600 | 25.65 | 0.45 | 1.79 | 25.1 | 25.75 | 25.1 | 9837 |
| 1712939400 | 25.2 | 0.05 | 0.20 | 25.05 | 25.7 | 25.05 | 8978 |
| 1712853000 | 25.15 | -0.4 | -1.57 | 25.45 | 25.55 | 25.15 | 3849 |
| 1712766600 | 25.55 | 0.2 | 0.79 | 25.35 | 25.85 | 25.2 | 15330 |
| 1712680200 | 25.35 | -0.1 | -0.39 | 25.45 | 25.6 | 25.15 | 10087 |
| 1712593800 | 25.45 | 0.1 | 0.39 | 25.35 | 25.75 | 25.3 | 12298 |
| 1712334600 | 25.35 | -0.05 | -0.20 | 25.1 | 25.35 | 24.85 | 6171 |
| 1712248200 | 25.4 | 0.2 | 0.79 | 25.2 | 25.5 | 25.15 | 8069 |
| 1712161800 | 25.2 | 0.25 | 1.00 | 24.85 | 25.25 | 24.65 | 9713 |
| 1712075400 | 24.95 | -0.4 | -1.58 | 25.4 | 25.5 | 24.6 | 18132 |
| 1711647000 | 25.35 | -0.05 | -0.20 | 25.4 | 25.4 | 25.15 | 6779 |
| 1711560600 | 25.4 | 0.15 | 0.59 | 25.1 | 25.4 | 25 | 7971 |
| 1711474200 | 25.25 | 0.6 | 2.43 | 24.75 | 25.35 | 24.5 | 33342 |
| 1711387800 | 24.65 | -0.2 | -0.80 | 24.65 | 24.85 | 24.5 | 5406 |
| 1711128600 | 24.85 | 0.35 | 1.43 | 24.5 | 25 | 24.5 | 20045 |
| 1711042200 | 24.5 | 0.4 | 1.66 | 24.2 | 24.65 | 24.1 | 11403 |
| 1710955800 | 24.1 | 0 | 0.00 | 23.95 | 24.1 | 23.7 | 10635 |
| 1710869400 | 24.1 | -0.05 | -0.21 | 24.15 | 24.15 | 23.8 | 12473 |
| 1710783000 | 24.15 | -0.05 | -0.21 | 24.15 | 24.95 | 24 | 50062 |
| 1710523800 | 24.2 | 0.5 | 2.11 | 23.8 | 24.6 | 23.7 | 25325 |
| 1710437400 | 23.7 | -0.6 | -2.47 | 24.2 | 24.3 | 23.55 | 10480 |
| 1710351000 | 24.3 | 0.2 | 0.83 | 24.1 | 24.45 | 23.55 | 17507 |
| 1710264600 | 24.1 | 0.25 | 1.05 | 24 | 24.15 | 23.65 | 14458 |
| 1710178200 | 23.85 | 0.9 | 3.92 | 23.25 | 23.85 | 23.1 | 30992 |
| 1709919000 | 22.95 | -0.7 | -2.96 | 23.75 | 23.75 | 22.95 | 20385 |
| 1709832600 | 23.65 | 0.55 | 2.38 | 23.95 | 24.55 | 23.4 | 37447 |
| 1709746200 | 23.1 | 0.35 | 1.54 | 22.65 | 23.2 | 22.65 | 12600 |
| 1709659800 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.45 | 6529 |
| 1709573400 | 22.75 | 0.55 | 2.48 | 22.35 | 22.85 | 22.15 | 8429 |
| 1709314200 | 22.2 | 0.1 | 0.45 | 22.2 | 22.45 | 22 | 8700 |
| 1709227800 | 22.1 | 0.25 | 1.14 | 22 | 22.35 | 21.9 | 8838 |
| 1709141400 | 21.85 | -0.35 | -1.58 | 22.3 | 22.45 | 21.7 | 17433 |
| 1709055000 | 22.2 | -0.35 | -1.55 | 22.6 | 22.6 | 22.2 | 8888 |
| 1708968600 | 22.55 | 0.05 | 0.22 | 22.55 | 22.55 | 21.9 | 11091 |
| 1708709400 | 22.5 | 0.05 | 0.22 | 22.45 | 22.6 | 22 | 25900 |
| 1708623000 | 22.45 | 0.65 | 2.98 | 22 | 22.45 | 21.85 | 33559 |
| 1708536600 | 21.8 | 0.1 | 0.46 | 21.9 | 22 | 21.7 | 11155 |
| 1708450200 | 21.7 | -0.5 | -2.25 | 22.2 | 22.2 | 21.7 | 11291 |
| 1708363800 | 22.2 | 0.35 | 1.60 | 22.45 | 22.45 | 21.9 | 13977 |
| 1708104600 | 21.85 | 0.7 | 3.31 | 21.5 | 22.05 | 21.4 | 11903 |
| 1708018200 | 21.15 | 0.15 | 0.71 | 21.4 | 21.6 | 21.1 | 15283 |
| 1707931800 | 21 | 0.15 | 0.72 | 20.95 | 21.1 | 20.65 | 6377 |
| 1707845400 | 20.85 | -0.35 | -1.65 | 21.3 | 21.3 | 20.6 | 5833 |
| 1707759000 | 21.2 | 0.5 | 2.42 | 20.85 | 21.4 | 20.85 | 11310 |
| 1707499800 | 20.7 | 0.55 | 2.73 | 20.45 | 20.7 | 20.1 | 10025 |
| 1707413400 | 20.15 | 0.15 | 0.75 | 19.92 | 20.55 | 19.92 | 14559 |
| 1707327000 | 20 | -0.1 | -0.50 | 20.2 | 20.25 | 19.88 | 12097 |
| 1707240600 | 20.1 | -0.25 | -1.23 | 20.4 | 20.4 | 20.1 | 11546 |
| 1707154200 | 20.35 | 0.35 | 1.75 | 20.25 | 20.55 | 20.1 | 9873 |
| 1706895000 | 20 | -0.25 | -1.23 | 20.35 | 20.45 | 20 | 15867 |
| 1706808600 | 20.25 | -0.5 | -2.41 | 20.75 | 20.75 | 20.15 | 11513 |
| 1706722200 | 20.75 | 0.1 | 0.48 | 20.8 | 20.95 | 20.6 | 7433 |
| 1706635800 | 20.65 | -0.1 | -0.48 | 20.7 | 20.85 | 20.6 | 10920 |
| 1706549400 | 20.75 | 0.15 | 0.73 | 21 | 21 | 20.6 | 12481 |
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
