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 | 0.16 | 0.682011935209 | 23.46 | 24 | 22.68 | 486112 | 23.14587869 | DE |
| 4 | -0.28 | -1.17154811715 | 23.9 | 25.08 | 22.68 | 470725 | 23.605197 | DE |
| 12 | 3.12 | 15.2195121951 | 20.5 | 25.08 | 18.75 | 542015 | 21.82021183 | DE |
| 26 | -2.14 | -8.30745341615 | 25.76 | 26.58 | 16.91 | 673954 | 21.04743084 | DE |
| 52 | -3.09 | -11.5687008611 | 26.71 | 32.48 | 16.91 | 532969 | 23.73250624 | DE |
| 156 | -2.85 | -10.7669059312 | 26.47 | 32.48 | 13.305 | 454419 | 23.64342159 | DE |
| 260 | -13.73 | -36.7603748327 | 37.35 | 39.12 | 13.305 | 502523 | 24.7838068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 23.62 | 0.56 | 2.43 | 22.9 | 24 | 22.9 | 1543898 |
| 1734629400 | 23.06 | 0.14 | 0.61 | 22.76 | 23.2 | 22.68 | 502255 |
| 1734543000 | 22.92 | -0.14 | -0.61 | 23.06 | 23.34 | 22.88 | 504342 |
| 1734456600 | 23.06 | -0.02 | -0.09 | 23.7 | 23.8 | 22.96 | 480830 |
| 1734370200 | 23.08 | -0.56 | -2.37 | 23.54 | 23.64 | 22.84 | 477991 |
| 1734111000 | 23.64 | 0.14 | 0.60 | 23.46 | 23.72 | 23.24 | 465140 |
| 1734024600 | 23.5 | -0.54 | -2.25 | 23.84 | 23.84 | 23.04 | 727018 |
| 1733938200 | 24.04 | -0.08 | -0.33 | 24.02 | 24.3 | 23.96 | 325462 |
| 1733851800 | 24.12 | -0.1 | -0.41 | 24.18 | 24.32 | 23.86 | 465837 |
| 1733765400 | 24.22 | -0.38 | -1.54 | 24.58 | 24.72 | 24.18 | 408142 |
| 1733506200 | 24.6 | 0.36 | 1.49 | 24.9 | 25.08 | 24.34 | 731658 |
| 1733419800 | 24.24 | 0.5 | 2.11 | 23.62 | 24.56 | 23.62 | 677524 |
| 1733333400 | 23.74 | 0.9 | 3.94 | 23 | 23.86 | 22.98 | 597832 |
| 1733247000 | 22.84 | -0.54 | -2.31 | 23.4 | 23.54 | 22.84 | 428625 |
| 1733160600 | 23.38 | -0.18 | -0.76 | 23.28 | 23.62 | 23.18 | 327275 |
| 1732901400 | 23.56 | 0.06 | 0.26 | 23.46 | 23.56 | 23.3 | 270645 |
| 1732815000 | 23.5 | 0.1 | 0.43 | 23.42 | 23.64 | 23.38 | 213096 |
| 1732728600 | 23.4 | 0 | 0.00 | 23.22 | 23.46 | 22.86 | 483524 |
| 1732642200 | 23.4 | -0.22 | -0.93 | 23.5 | 23.72 | 23.36 | 316515 |
| 1732555800 | 23.62 | 0.18 | 0.77 | 23.6 | 23.98 | 23.5 | 497586 |
| 1732296600 | 23.44 | -0.44 | -1.84 | 23.9 | 23.94 | 23.32 | 513202 |
| 1732210200 | 23.88 | 0.02 | 0.08 | 23.84 | 24.38 | 23.84 | 486582 |
| 1732123800 | 23.86 | -0.2 | -0.83 | 24.12 | 24.58 | 23.8 | 562442 |
| 1732037400 | 24.06 | -0.06 | -0.25 | 24.22 | 24.36 | 23.6 | 722257 |
| 1731951000 | 24.12 | 0.92 | 3.97 | 23.72 | 24.12 | 23.3 | 1188298 |
| 1731691800 | 23.2 | 0.74 | 3.29 | 22.46 | 23.64 | 22.34 | 1529455 |
| 1731605400 | 22.46 | 2.55 | 12.81 | 21.82 | 22.76 | 21.72 | 2024295 |
| 1731519000 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1731432600 | 19.91 | -0.31 | -1.53 | 20.08 | 20.28 | 19.84 | 450345 |
| 1731346200 | 20.22 | 0.32 | 1.61 | 20.06 | 20.56 | 20.06 | 418051 |
| 1731087000 | 19.9 | -0.2 | -1.00 | 20.1 | 20.26 | 19.81 | 352845 |
| 1731000600 | 20.1 | 0.08 | 0.40 | 20.1 | 20.68 | 20.04 | 469690 |
| 1730914200 | 20.02 | 0.31 | 1.57 | 19.79 | 20.72 | 19.79 | 392618 |
| 1730827800 | 19.71 | 0.07 | 0.36 | 19.61 | 19.89 | 19.61 | 206655 |
| 1730741400 | 19.64 | -0.01 | -0.05 | 19.58 | 19.7 | 19.53 | 267443 |
| 1730482200 | 19.65 | -0.1 | -0.51 | 19.79 | 19.92 | 19.65 | 232134 |
| 1730395800 | 19.75 | -0.08 | -0.40 | 19.6 | 19.81 | 19.43 | 366321 |
| 1730309400 | 19.83 | -0.31 | -1.54 | 19.98 | 20.1 | 19.63 | 534861 |
| 1730223000 | 20.14 | -0.14 | -0.69 | 20.3 | 20.48 | 20.02 | 361716 |
| 1730136600 | 20.28 | 0.29 | 1.45 | 20.08 | 20.4 | 20 | 276226 |
| 1729873800 | 19.99 | -0.15 | -0.74 | 20.08 | 20.16 | 19.9 | 286268 |
| 1729787400 | 20.14 | 0.02 | 0.10 | 20.14 | 20.56 | 20.14 | 210907 |
| 1729701000 | 20.12 | -0.24 | -1.18 | 20.28 | 20.5 | 20 | 450568 |
| 1729614600 | 20.36 | 0.08 | 0.39 | 20.14 | 20.42 | 19.8 | 520399 |
| 1729528200 | 20.28 | -0.56 | -2.69 | 20.74 | 20.86 | 20.14 | 515973 |
| 1729269000 | 20.84 | -0.08 | -0.38 | 20.86 | 20.98 | 20.74 | 355775 |
| 1729182600 | 20.92 | 0.02 | 0.10 | 20.92 | 21.12 | 20.78 | 362126 |
| 1729096200 | 20.9 | -0.36 | -1.69 | 21.16 | 21.26 | 20.68 | 283659 |
| 1729009800 | 21.26 | 0.34 | 1.63 | 21 | 21.26 | 20.94 | 546331 |
| 1728923400 | 20.92 | 0.18 | 0.87 | 20.74 | 21.02 | 20.74 | 649317 |
| 1728664200 | 20.74 | 0.2 | 0.97 | 20.58 | 20.94 | 20.56 | 676078 |
| 1728577800 | 20.54 | 0.56 | 2.80 | 20.18 | 20.96 | 20.02 | 847346 |
| 1728491400 | 19.98 | 0.48 | 2.46 | 19.5 | 19.98 | 19.38 | 521988 |
| 1728405000 | 19.5 | -0.2 | -1.02 | 18.94 | 19.74 | 18.75 | 759310 |
| 1728318600 | 19.7 | -0.78 | -3.81 | 20.48 | 20.48 | 19.47 | 998523 |
| 1728059400 | 20.48 | 0.82 | 4.17 | 20.24 | 20.84 | 20.12 | 1072722 |
| 1727973000 | 19.66 | -0.06 | -0.30 | 19.68 | 19.85 | 19.49 | 430666 |
| 1727886600 | 19.72 | -0.07 | -0.35 | 19.82 | 20 | 19.62 | 307058 |
| 1727800200 | 19.79 | -0.27 | -1.35 | 20.06 | 20.26 | 19.71 | 522879 |
| 1727713800 | 20.06 | -0.34 | -1.67 | 20.4 | 20.44 | 19.98 | 484937 |
| 1727454600 | 20.4 | 0 | 0.00 | 20.5 | 20.58 | 20.22 | 542553 |
| 1727368200 | 20.4 | 0.36 | 1.80 | 20.18 | 20.66 | 20.16 | 717998 |
| 1727281800 | 20.04 | -0.04 | -0.20 | 19.97 | 20.34 | 19.93 | 467821 |
| 1727195400 | 20.08 | 0.64 | 3.29 | 19.88 | 20.26 | 19.48 | 596251 |
| 1727109000 | 19.44 | 0.03 | 0.15 | 19.4 | 19.5 | 19 | 572882 |
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
