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 | -1.08 | -4.66522678186 | 23.15 | 23.43 | 21.85 | 663540 | 23.12438777 | DE |
| 4 | 0.37 | 1.70506912442 | 21.7 | 27.18 | 20.92 | 1075177 | 23.97927085 | DE |
| 12 | 2.87 | 14.9479166667 | 19.2 | 27.18 | 18.63 | 945690 | 22.52824088 | DE |
| 26 | 6.12 | 38.3699059561 | 15.95 | 27.18 | 14.52 | 962870 | 19.61383761 | DE |
| 52 | 14.72 | 200.272108844 | 7.35 | 27.18 | 6.6 | 907658 | 16.18173124 | DE |
| 156 | 12.54 | 131.584470094 | 9.53 | 27.18 | 2.41 | 898319 | 9.3146761 | DE |
| 260 | 19.05 | 630.794701987 | 3.02 | 27.18 | 1.51 | 708035 | 8.64287315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 22.07 | -0.24 | -1.08 | 22.35 | 22.68 | 21.85 | 2287860 |
| 1734585300 | 22.31 | -0.84 | -3.63 | 22.14 | 22.37 | 21.62 | 1104284 |
| 1734498900 | 23.15 | 0.08 | 0.35 | 23.07 | 23.29 | 22.8 | 751712 |
| 1734412500 | 23.07 | 0.05 | 0.22 | 22.92 | 23.22 | 22.84 | 706664 |
| 1734326100 | 23.02 | -0.41 | -1.75 | 23.3 | 23.3 | 22.705 | 580127 |
| 1734066900 | 23.43 | 0.42 | 1.83 | 22.98 | 23.43 | 22.81 | 538247 |
| 1733980500 | 23.01 | 0.03 | 0.13 | 23.15 | 23.315 | 22.81 | 740952 |
| 1733894100 | 22.98 | 0.16 | 0.70 | 22.8 | 23.05 | 22.2 | 1293759 |
| 1733807700 | 22.82 | -1.21 | -5.04 | 22.8 | 23.36 | 22.51 | 1278390 |
| 1733721300 | 24.03 | -2.05 | -7.86 | 24.61 | 24.8 | 23.72 | 1885126 |
| 1733462100 | 26.08 | -0.41 | -1.55 | 26.47 | 26.58 | 25.99 | 852243 |
| 1733375700 | 26.49 | -0.05 | -0.19 | 26.61 | 26.74 | 25.79 | 1013822 |
| 1733289300 | 26.54 | 0.09 | 0.34 | 26.6 | 27.18 | 26.43 | 1303257 |
| 1733202900 | 26.45 | 0.99 | 3.89 | 26.7 | 27.12 | 26.3 | 1516767 |
| 1733116500 | 25.46 | 0.2 | 0.79 | 25.66 | 25.94 | 25.18 | 803252 |
| 1732857300 | 25.26 | 0.57 | 2.31 | 24.72 | 25.355 | 24.45 | 431132 |
| 1732770900 | 24.69 | 0.06 | 0.24 | 25.15 | 25.61 | 24.42 | 1023342 |
| 1732684500 | 24.63 | 1.29 | 5.53 | 23.73 | 24.83 | 23.63 | 1819200 |
| 1732598100 | 23.34 | 1.67 | 7.71 | 22.2 | 23.37 | 22.2 | 1530781 |
| 1732511700 | 21.67 | 0.74 | 3.54 | 21.21 | 21.69 | 21.05 | 1166424 |
| 1732252500 | 20.93 | -0.76 | -3.50 | 21.72 | 22 | 20.92 | 911593 |
| 1732166100 | 21.69 | 0.18 | 0.84 | 21.7 | 21.95 | 21.45 | 1356747 |
| 1732079700 | 21.51 | 0.19 | 0.89 | 21.35 | 21.73 | 21.23 | 1152384 |
| 1731993300 | 21.32 | 0.05 | 0.24 | 20.9 | 21.65 | 20.55 | 2099013 |
| 1731906900 | 21.27 | -1.51 | -6.63 | 21.53 | 21.65 | 20.82 | 2970894 |
| 1731647700 | 22.78 | 0.15 | 0.66 | 22.74 | 23.03 | 22.12 | 1680619 |
| 1731561300 | 22.63 | 0.35 | 1.57 | 23.11 | 23.69 | 22.06 | 1126759 |
| 1731474900 | 22.28 | -1.92 | -7.93 | 24.26 | 24.99 | 21.9 | 2895452 |
| 1731388500 | 24.2 | 0.27 | 1.13 | 24.22 | 24.64 | 23.7 | 957224 |
| 1731302100 | 23.93 | 0.26 | 1.10 | 23.74 | 24.19 | 23.74 | 734869 |
| 1731042900 | 23.67 | 0.93 | 4.09 | 23.3 | 23.825 | 23.3 | 738284 |
| 1730956500 | 22.74 | 0.25 | 1.11 | 23.15 | 23.43 | 22.27 | 1064472 |
| 1730870100 | 22.49 | 0.51 | 2.32 | 22.21 | 22.57 | 21.72 | 1011953 |
| 1730783700 | 21.98 | -0.21 | -0.95 | 22.39 | 22.44 | 21.87 | 531320 |
| 1730697300 | 22.19 | 0.02 | 0.09 | 22.42 | 22.74 | 22.11 | 410038 |
| 1730438100 | 22.17 | 0.19 | 0.86 | 21.61 | 22.27 | 21.55 | 684848 |
| 1730351700 | 21.98 | -0.28 | -1.26 | 22.22 | 22.26 | 21.88 | 571389 |
| 1730265300 | 22.26 | 0 | 0.00 | 22.71 | 23.13 | 22.25 | 785230 |
| 1730178900 | 22.26 | 0.45 | 2.06 | 22 | 22.6 | 21.82 | 612068 |
| 1730092500 | 21.81 | 0.46 | 2.15 | 21.4 | 22.145 | 21.35 | 629428 |
| 1729833300 | 21.35 | -0.26 | -1.20 | 21.8 | 21.95 | 21.32 | 528970 |
| 1729746900 | 21.61 | -0.3 | -1.37 | 21.74 | 21.91 | 21.31 | 548545 |
| 1729660500 | 21.91 | -0.24 | -1.08 | 22.25 | 22.43 | 21.76 | 778528 |
| 1729574100 | 22.15 | 0 | 0.02 | 21.94 | 22.23 | 21.7 | 580776 |
| 1729487700 | 22.145 | 0.54 | 2.52 | 22.05 | 22.5 | 21.94 | 921315 |
| 1729228500 | 21.6 | -0.36 | -1.64 | 21.88 | 22 | 21.36 | 541487 |
| 1729142100 | 21.96 | -0.6 | -2.66 | 22.89 | 22.95 | 21.92 | 1031576 |
| 1729055700 | 22.56 | 0.62 | 2.83 | 21.86 | 22.68 | 21.84 | 1154078 |
| 1728969300 | 21.94 | 0.66 | 3.10 | 21.65 | 22.13 | 21.45 | 646608 |
| 1728882900 | 21.28 | 0.51 | 2.43 | 21 | 21.3 | 20.8 | 385574 |
| 1728623700 | 20.775 | 0.1 | 0.51 | 20.61 | 20.87 | 20.56 | 371410 |
| 1728537300 | 20.67 | 0.14 | 0.68 | 20.79 | 21.02 | 20.55 | 459527 |
| 1728450900 | 20.53 | 0.48 | 2.39 | 20.2 | 20.6 | 20.18 | 465452 |
| 1728364500 | 20.05 | -0.35 | -1.69 | 20.33 | 20.355 | 19.83 | 947667 |
| 1728278100 | 20.395 | 1.21 | 6.28 | 19.5 | 20.45 | 19.5 | 796366 |
| 1728022500 | 19.19 | -0.1 | -0.52 | 19.24 | 19.39 | 19.02 | 263931 |
| 1727936100 | 19.29 | -0.02 | -0.10 | 19.28 | 19.43 | 19.14 | 491670 |
| 1727849700 | 19.31 | -0.06 | -0.28 | 19.65 | 19.83 | 19.31 | 566800 |
| 1727763300 | 19.365 | 0.47 | 2.51 | 19.23 | 19.45 | 19.18 | 631041 |
| 1727676900 | 18.89 | -0.24 | -1.25 | 19.07 | 19.1 | 18.66 | 854170 |
| 1727417700 | 19.13 | -0.06 | -0.31 | 19 | 19.145 | 18.63 | 745087 |
| 1727331300 | 19.19 | 0.01 | 0.05 | 19.2 | 19.29 | 18.91 | 871026 |
| 1727244900 | 19.18 | 0.2 | 1.05 | 19.14 | 19.35 | 18.91 | 732883 |
| 1727158500 | 18.98 | 0.63 | 3.43 | 18.55 | 19.17 | 18.55 | 806915 |
| 1727072100 | 18.35 | 0.3 | 1.66 | 17.92 | 18.58 | 17.789 | 2909012 |
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
