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 | 0.74 | 3.6310107949 | 20.38 | 21.77 | 19.99 | 410885 | 20.96565508 | DE |
| 4 | 0.71 | 3.47868691818 | 20.41 | 21.77 | 19.81 | 364167 | 20.53807696 | DE |
| 12 | 0.62 | 3.0243902439 | 20.5 | 21.77 | 17.84 | 398023 | 19.75129329 | DE |
| 26 | -1.08 | -4.86486486486 | 22.2 | 22.96 | 17.84 | 325884 | 20.56804279 | DE |
| 52 | -0.77 | -3.5175879397 | 21.89 | 26.5 | 17.84 | 322939 | 22.39920042 | DE |
| 156 | -15.45 | -42.2477440525 | 36.57 | 37.42 | 17.84 | 319002 | 24.68177196 | DE |
| 260 | -18.28 | -46.3959390863 | 39.4 | 47.47 | 17.84 | 289544 | 27.54847167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 21.24 | -0.26 | -1.21 | 21.44 | 21.61 | 21.16 | 328544 |
| 1731993300 | 21.5 | -0.15 | -0.69 | 21.66 | 21.7 | 21.33 | 260535 |
| 1731906900 | 21.65 | 0.73 | 3.49 | 21.08 | 21.77 | 21 | 498001 |
| 1731647700 | 20.92 | 0.59 | 2.90 | 20.67 | 21.14 | 20.66 | 562373 |
| 1731561300 | 20.33 | -0.03 | -0.15 | 20.33 | 20.41 | 20.085 | 336278 |
| 1731474900 | 20.36 | -0.14 | -0.68 | 20.38 | 20.42 | 19.99 | 397236 |
| 1731388500 | 20.5 | -0.02 | -0.10 | 20.67 | 20.67 | 20.39 | 239079 |
| 1731302100 | 20.52 | -0.12 | -0.58 | 20.6 | 20.8 | 20.5 | 199834 |
| 1731042900 | 20.64 | 0.04 | 0.19 | 20.64 | 20.79 | 20.6 | 158234 |
| 1730956500 | 20.6 | 0.23 | 1.13 | 20.7 | 20.85 | 20.46 | 379478 |
| 1730870100 | 20.37 | 0.1 | 0.47 | 20.46 | 20.5 | 20.23 | 215794 |
| 1730783700 | 20.275 | -0.24 | -1.15 | 20.31 | 20.45 | 20.21 | 138699 |
| 1730697300 | 20.51 | 0.25 | 1.23 | 20.55 | 20.59 | 20.31 | 251890 |
| 1730438100 | 20.26 | -0.02 | -0.10 | 20.05 | 20.26 | 19.81 | 250595 |
| 1730351700 | 20.28 | -0.04 | -0.20 | 20.31 | 20.42 | 20.21 | 376430 |
| 1730265300 | 20.32 | 0.05 | 0.25 | 20.35 | 20.46 | 20.15 | 557769 |
| 1730178900 | 20.27 | -0.11 | -0.54 | 20.58 | 20.62 | 20.22 | 448192 |
| 1730092500 | 20.38 | -0.04 | -0.20 | 20.5 | 20.54 | 20.28 | 403739 |
| 1729833300 | 20.42 | 0.18 | 0.89 | 20.38 | 20.57 | 20.24 | 369257 |
| 1729746900 | 20.24 | -0.18 | -0.88 | 20.36 | 20.46 | 20.18 | 905872 |
| 1729660500 | 20.42 | 0.07 | 0.34 | 20.41 | 20.74 | 20.35 | 334058 |
| 1729574100 | 20.35 | -0.27 | -1.31 | 20.35 | 20.47 | 20.12 | 510893 |
| 1729487700 | 20.62 | 0.06 | 0.29 | 20.69 | 20.87 | 20.52 | 513747 |
| 1729228500 | 20.56 | 0.95 | 4.84 | 20 | 20.66 | 19.9 | 1591209 |
| 1729142100 | 19.61 | -0.31 | -1.56 | 19.95 | 20.29 | 19.5 | 564468 |
| 1729055700 | 19.92 | 0.3 | 1.53 | 19.55 | 19.92 | 19.55 | 426494 |
| 1728969300 | 19.62 | 0.14 | 0.72 | 19.68 | 19.685 | 19.495 | 272651 |
| 1728882900 | 19.48 | -0.19 | -0.97 | 19.84 | 19.84 | 19.48 | 195808 |
| 1728623700 | 19.67 | 0.08 | 0.41 | 19.46 | 19.72 | 19.35 | 210777 |
| 1728537300 | 19.59 | 0.09 | 0.46 | 19.54 | 19.78 | 19.46 | 186204 |
| 1728450900 | 19.5 | -0.19 | -0.96 | 19.69 | 19.69 | 19.39 | 259686 |
| 1728364500 | 19.69 | -0.22 | -1.10 | 19.68 | 19.87 | 19.51 | 256814 |
| 1728278100 | 19.91 | -0.06 | -0.30 | 19.97 | 20.01 | 19.65 | 228804 |
| 1728022500 | 19.97 | 0.46 | 2.36 | 19.54 | 20.09 | 19.5 | 567991 |
| 1727936100 | 19.51 | 0.24 | 1.22 | 19.2 | 19.58 | 19.11 | 551694 |
| 1727849700 | 19.275 | 0.59 | 3.19 | 18.7 | 19.43 | 18.64 | 649402 |
| 1727763300 | 18.68 | 0.05 | 0.27 | 18.67 | 18.905 | 18.6 | 392538 |
| 1727676900 | 18.63 | 0.29 | 1.58 | 18.4 | 18.68 | 18.37 | 486272 |
| 1727417700 | 18.34 | 0.05 | 0.27 | 18.23 | 18.42 | 18.22 | 220611 |
| 1727331300 | 18.29 | 0.11 | 0.61 | 18.29 | 18.51 | 18.22 | 313740 |
| 1727244900 | 18.18 | 0.09 | 0.50 | 18.32 | 18.32 | 18.07 | 345549 |
| 1727158500 | 18.09 | -0.18 | -0.99 | 18.28 | 18.33 | 17.84 | 539965 |
| 1727072100 | 18.27 | -0.08 | -0.44 | 18.18 | 18.37 | 18.13 | 248115 |
| 1726812900 | 18.35 | -0.21 | -1.13 | 18.53 | 18.6 | 18.26 | 517385 |
| 1726726500 | 18.56 | 0 | 0.00 | 18.74 | 18.75 | 18.51 | 371233 |
| 1726640100 | 18.56 | -0.11 | -0.59 | 18.57 | 18.58 | 18.39 | 200376 |
| 1726553700 | 18.67 | 0.12 | 0.62 | 18.61 | 18.8 | 18.43 | 242557 |
| 1726467300 | 18.555 | -0.2 | -1.04 | 18.83 | 18.9 | 18.52 | 287915 |
| 1726208100 | 18.75 | -0.22 | -1.16 | 19.07 | 19.12 | 18.68 | 376087 |
| 1726121700 | 18.97 | -0.24 | -1.25 | 18.96 | 19.04 | 18.69 | 279241 |
| 1726035300 | 19.21 | -0.11 | -0.57 | 19.31 | 19.31 | 19.04 | 309376 |
| 1725948900 | 19.32 | 0.21 | 1.07 | 19.28 | 19.415 | 19.19 | 269467 |
| 1725862500 | 19.115 | -0.06 | -0.29 | 19.01 | 19.17 | 18.9 | 314371 |
| 1725603300 | 19.17 | -0.07 | -0.36 | 19.27 | 19.37 | 19.11 | 320400 |
| 1725516900 | 19.24 | -0.1 | -0.52 | 19.29 | 19.4 | 19.17 | 382180 |
| 1725430500 | 19.34 | -0.24 | -1.23 | 19.33 | 19.4 | 19.15 | 540190 |
| 1725344100 | 19.58 | 0.06 | 0.31 | 19.4 | 19.71 | 19.3 | 488751 |
| 1725257700 | 19.52 | -0.09 | -0.46 | 19.54 | 19.62 | 19.28 | 469225 |
| 1724998500 | 19.61 | -0.2 | -1.01 | 19.85 | 19.96 | 19.485 | 809433 |
| 1724912100 | 19.81 | -0.84 | -4.07 | 20.33 | 20.64 | 19.7 | 612611 |
| 1724825700 | 20.65 | 0.05 | 0.27 | 20.5 | 20.66 | 20.35 | 273834 |
| 1724739300 | 20.595 | 0.09 | 0.46 | 20.55 | 20.61 | 20.33 | 170559 |
| 1724652900 | 20.5 | -0.38 | -1.82 | 20.69 | 20.7 | 20.04 | 392664 |
| 1724393700 | 20.88 | -0.02 | -0.10 | 20.8 | 21.09 | 20.66 | 356623 |
| 1724307300 | 20.9 | -0.29 | -1.37 | 21.3 | 21.32 | 20.85 | 176862 |
| 1724220900 | 21.19 | -0.01 | -0.05 | 21.04 | 21.25 | 20.95 | 151013 |
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
