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 | 1.46 | 6.21541081311 | 23.49 | 25 | 23.4 | 5307 | 24.07052532 | DE |
| 4 | 2.67 | 11.9838420108 | 22.28 | 25 | 22.09 | 4579 | 23.29243558 | DE |
| 12 | 4.18 | 20.1251805489 | 20.77 | 25 | 20.77 | 4855 | 22.76475425 | DE |
| 26 | 5.535 | 28.5088848828 | 19.415 | 25 | 18.76 | 3939 | 21.47559835 | DE |
| 52 | 6.12 | 32.5013276686 | 18.83 | 25 | 17.635 | 3357 | 20.49782407 | DE |
| 156 | 7.245 | 40.9206438859 | 17.705 | 25 | 13.65 | 2763 | 18.72450778 | DE |
| 260 | 8.135 | 48.3794231341 | 16.815 | 25 | 10.25 | 2719 | 17.42501162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 24.42 | -0.05 | -0.20 | 24.5 | 24.5 | 24.39 | 2915 |
| 1715372820 | 24.47 | 0.42 | 1.75 | 24.13 | 24.48 | 24.13 | 3546 |
| 1715286420 | 24.05 | 0.14 | 0.59 | 23.94 | 24.06 | 23.88 | 3012 |
| 1715200020 | 23.91 | -0.07 | -0.29 | 24 | 24.03 | 23.74 | 11840 |
| 1715113620 | 23.98 | 0.5 | 2.13 | 23.49 | 23.98 | 23.4 | 5223 |
| 1715027220 | 23.48 | 0.41 | 1.78 | 23.1 | 23.48 | 23.1 | 1972 |
| 1714768020 | 23.07 | -0.27 | -1.16 | 23.15 | 23.23 | 23.07 | 18353 |
| 1714681560 | 23.34 | 0.35 | 1.52 | 23.08 | 23.34 | 23.08 | 2223 |
| 1714508820 | 22.99 | -0.04 | -0.17 | 22.97 | 23.13 | 22.91 | 3591 |
| 1714422420 | 23.03 | 0.27 | 1.19 | 22.81 | 23.03 | 22.81 | 8148 |
| 1714163220 | 22.76 | -0.1 | -0.44 | 22.86 | 22.86 | 22.67 | 1210 |
| 1714076820 | 22.86 | -0.16 | -0.70 | 22.93 | 23.04 | 22.77 | 2066 |
| 1713990420 | 23.02 | -0.28 | -1.20 | 23.46 | 23.46 | 22.97 | 6632 |
| 1713903960 | 23.3 | 0.38 | 1.66 | 22.91 | 23.3 | 22.86 | 1973 |
| 1713817560 | 22.92 | 0.22 | 0.97 | 22.72 | 22.92 | 22.72 | 4339 |
| 1713558420 | 22.7 | 0.11 | 0.49 | 22.41 | 22.7 | 22.34 | 1061 |
| 1713472020 | 22.59 | 0.14 | 0.62 | 22.54 | 22.59 | 22.48 | 2284 |
| 1713385620 | 22.45 | 0.2 | 0.90 | 22.45 | 22.59 | 22.44 | 1326 |
| 1713299220 | 22.25 | -0.29 | -1.29 | 22.28 | 22.46 | 22.09 | 5296 |
| 1713212820 | 22.54 | -0.15 | -0.66 | 22.76 | 22.78 | 22.54 | 4336 |
| 1712953620 | 22.69 | -0.06 | -0.26 | 22.81 | 22.83 | 22.55 | 1833 |
| 1712867220 | 22.75 | -0.1 | -0.44 | 22.63 | 22.75 | 22.49 | 1741 |
| 1712780760 | 22.85 | 0.15 | 0.66 | 22.79 | 22.89 | 22.65 | 2051 |
| 1712694360 | 22.7 | -0.48 | -2.07 | 23.01 | 23.01 | 22.7 | 4537 |
| 1712607960 | 23.18 | 0.35 | 1.53 | 22.85 | 23.31 | 22.85 | 3011 |
| 1712348820 | 22.83 | -0.05 | -0.22 | 22.99 | 22.99 | 22.7 | 3619 |
| 1712262360 | 22.88 | -0.61 | -2.60 | 23.43 | 23.43 | 22.88 | 7470 |
| 1712175960 | 23.49 | 0.23 | 0.99 | 23.34 | 23.53 | 23.34 | 2992 |
| 1712089560 | 23.26 | -0.22 | -0.94 | 23.53 | 23.58 | 23.26 | 9916 |
| 1711661160 | 23.48 | -0.22 | -0.93 | 23.57 | 23.62 | 23.47 | 5335 |
| 1711574820 | 23.7 | -0.01 | -0.04 | 23.67 | 23.7 | 23.53 | 1787 |
| 1711488360 | 23.71 | 0.19 | 0.81 | 23.63 | 23.71 | 23.43 | 1944 |
| 1711401960 | 23.52 | 0.29 | 1.25 | 23.25 | 23.52 | 23.22 | 3025 |
| 1711142760 | 23.23 | 0.04 | 0.17 | 23.15 | 23.24 | 23.02 | 3615 |
| 1711056360 | 23.19 | 0.13 | 0.56 | 23.1 | 23.23 | 22.92 | 5828 |
| 1710969960 | 23.06 | 0.12 | 0.52 | 22.93 | 23.06 | 22.9 | 3949 |
| 1710883560 | 22.94 | 0.27 | 1.19 | 22.6 | 22.95 | 22.6 | 3741 |
| 1710797160 | 22.67 | -0.17 | -0.74 | 22.94 | 22.94 | 22.67 | 1998 |
| 1710537960 | 22.84 | 0.34 | 1.51 | 22.6 | 23.01 | 22.6 | 3540 |
| 1710451620 | 22.5 | -0.15 | -0.66 | 22.63 | 22.71 | 22.5 | 6906 |
| 1710365160 | 22.65 | 0.17 | 0.76 | 22.54 | 23.05 | 22.41 | 16743 |
| 1710278760 | 22.48 | 0.05 | 0.22 | 23.61 | 23.61 | 22.36 | 8907 |
| 1710192420 | 22.43 | 0.17 | 0.76 | 22.17 | 22.43 | 22.11 | 28031 |
| 1709933160 | 22.26 | 0.11 | 0.50 | 22.16 | 22.26 | 22.12 | 3580 |
| 1709846760 | 22.15 | -0.07 | -0.32 | 22.17 | 22.23 | 22.1 | 2321 |
| 1709760360 | 22.22 | 0.08 | 0.36 | 22.12 | 22.26 | 22.1 | 3805 |
| 1709673960 | 22.14 | 0.09 | 0.41 | 22.1 | 22.14 | 22.1 | 303 |
| 1709587560 | 22.05 | 0.12 | 0.55 | 21.94 | 22.05 | 21.86 | 3226 |
| 1709328360 | 21.93 | -0.1 | -0.45 | 21.94 | 22.04 | 21.93 | 261 |
| 1709241960 | 22.03 | 0.21 | 0.96 | 21.9 | 22.03 | 21.86 | 2729 |
| 1709155560 | 21.82 | -0.05 | -0.23 | 21.98 | 21.98 | 21.82 | 3613 |
| 1709069220 | 21.87 | -0.22 | -1.00 | 22.09 | 22.09 | 21.81 | 2959 |
| 1708982760 | 22.09 | -0.06 | -0.27 | 22.1 | 22.3 | 22.09 | 3647 |
| 1708723560 | 22.15 | 0.61 | 2.83 | 21.69 | 22.26 | 21.69 | 3953 |
| 1708637220 | 21.54 | 0.56 | 2.67 | 21.37 | 21.54 | 21.32 | 16068 |
| 1708550820 | 20.98 | 0 | 0.00 | 21 | 21.16 | 20.95 | 4177 |
| 1708464420 | 20.98 | 0.13 | 0.62 | 20.77 | 20.98 | 20.77 | 3479 |
| 1708377960 | 20.85 | -0.01 | -0.05 | 20.86 | 20.91 | 20.71 | 5840 |
| 1708118760 | 20.86 | 0.18 | 0.87 | 20.739999 | 20.899999 | 20.73 | 1515 |
| 1708032420 | 20.68 | 0.1 | 0.49 | 20.6 | 20.69 | 20.6 | 2343 |
| 1707946020 | 20.579999 | 0.08 | 0.39 | 20.579999 | 20.579999 | 20.48 | 1383 |
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
