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 | -0.3 | -1.42314990512 | 21.08 | 21.36 | 20.26 | 3093747 | 20.94789121 | DE |
| 4 | 0.58 | 2.87128712871 | 20.2 | 21.7 | 19.93 | 1151306 | 20.91235076 | DE |
| 12 | 0.95 | 4.7907211296 | 19.83 | 21.7 | 18.09 | 684855 | 20.32202051 | DE |
| 26 | -2.94 | -12.3946037099 | 23.72 | 25.48 | 18.09 | 498203 | 21.16094006 | DE |
| 52 | -4.12 | -16.546184739 | 24.9 | 27.94 | 18.09 | 367330 | 22.6763225 | DE |
| 156 | -13.36 | -39.1329818395 | 34.14 | 41.54 | 18.09 | 311791 | 26.43781688 | DE |
| 260 | -5.47 | -20.8380952381 | 26.25 | 42.3 | 16 | 280000 | 27.58185657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 20.96 | 0 | 0.00 | 20.8 | 21.08 | 20.68 | 582960 |
| 1740763800 | 20.96 | 0.2 | 0.96 | 20.52 | 21.16 | 20.26 | 13320750 |
| 1740677400 | 20.76 | 0 | 0.00 | 20.66 | 20.8 | 20.54 | 560369 |
| 1740591000 | 20.76 | -0.38 | -1.80 | 21.04 | 21.2 | 20.62 | 673873 |
| 1740504600 | 21.14 | 0.02 | 0.09 | 21.08 | 21.36 | 21.06 | 330782 |
| 1740418200 | 21.12 | 0.16 | 0.76 | 21.06 | 21.16 | 20.86 | 481091 |
| 1740159000 | 20.96 | -0.26 | -1.23 | 21.04 | 21.14 | 20.64 | 463189 |
| 1740072600 | 21.22 | 0.4 | 1.92 | 20.86 | 21.22 | 20.86 | 360798 |
| 1739986200 | 20.82 | -0.42 | -1.98 | 21.08 | 21.22 | 20.78 | 396012 |
| 1739899800 | 21.24 | 0.04 | 0.19 | 21.14 | 21.34 | 21.08 | 278763 |
| 1739813400 | 21.2 | -0.32 | -1.49 | 21.18 | 21.36 | 21 | 471893 |
| 1739554200 | 21.52 | 0.08 | 0.37 | 21.4 | 21.7 | 21.26 | 498233 |
| 1739467800 | 21.44 | 0.46 | 2.19 | 21.22 | 21.54 | 21.18 | 614392 |
| 1739381400 | 20.98 | 0.46 | 2.24 | 20.56 | 21.32 | 20.5 | 943272 |
| 1739295000 | 20.52 | 0.04 | 0.20 | 20.4 | 20.52 | 20.28 | 731064 |
| 1739208600 | 20.48 | 0.4 | 1.99 | 20.52 | 20.56 | 20.28 | 318247 |
| 1738949400 | 20.08 | -0.28 | -1.38 | 20.4 | 20.6 | 19.93 | 304829 |
| 1738863000 | 20.36 | -0.1 | -0.49 | 20.4 | 20.7 | 20.26 | 289492 |
| 1738776600 | 20.46 | 0.2 | 0.99 | 20.32 | 20.62 | 20.22 | 456749 |
| 1738690200 | 20.26 | -0.08 | -0.39 | 20.2 | 20.44 | 20.06 | 949366 |
| 1738603800 | 20.34 | -0.46 | -2.21 | 20.5 | 20.54 | 19.98 | 409090 |
| 1738344600 | 20.8 | 0.12 | 0.58 | 20.5 | 20.92 | 20.48 | 721173 |
| 1738258200 | 20.68 | 0.24 | 1.17 | 20.74 | 20.9 | 19.92 | 526418 |
| 1738171800 | 20.44 | -0.26 | -1.26 | 20.62 | 20.68 | 20.42 | 687825 |
| 1738085400 | 20.7 | 0.38 | 1.87 | 20.36 | 20.92 | 20.18 | 720716 |
| 1737999000 | 20.32 | 0.58 | 2.94 | 19.8 | 20.4 | 19.77 | 515400 |
| 1737739800 | 19.74 | 0.06 | 0.30 | 19.8 | 20.02 | 19.68 | 436519 |
| 1737653400 | 19.68 | 0.27 | 1.39 | 19.58 | 19.71 | 19.45 | 454109 |
| 1737567000 | 19.41 | 0 | 0.00 | 19.41 | 19.41 | 19.41 | 0 |
| 1737480600 | 19.41 | 0.15 | 0.78 | 19.22 | 19.41 | 19.15 | 440081 |
| 1737394200 | 19.26 | -0.31 | -1.58 | 19.64 | 19.72 | 19.21 | 347229 |
| 1737135000 | 19.57 | 0.27 | 1.40 | 19.42 | 19.61 | 19.32 | 384764 |
| 1737048600 | 19.3 | 0.09 | 0.47 | 19.21 | 19.3 | 18.94 | 399499 |
| 1736962200 | 19.21 | 0.54 | 2.89 | 18.86 | 19.34 | 18.76 | 396965 |
| 1736875800 | 18.67 | 0.22 | 1.19 | 18.77 | 18.8 | 18.58 | 303321 |
| 1736789400 | 18.45 | 0.09 | 0.49 | 18.4 | 18.64 | 18.34 | 332388 |
| 1736530200 | 18.36 | 0.07 | 0.38 | 18.32 | 18.6 | 18.24 | 332002 |
| 1736443800 | 18.29 | -0.08 | -0.44 | 18.35 | 18.43 | 18.18 | 280220 |
| 1736357400 | 18.37 | -0.19 | -1.02 | 18.52 | 18.54 | 18.24 | 579808 |
| 1736271000 | 18.56 | 0.32 | 1.75 | 18.75 | 19.05 | 18.48 | 290213 |
| 1736184600 | 18.24 | -0.5 | -2.67 | 18.88 | 18.88 | 18.09 | 485539 |
| 1735925400 | 18.74 | -0.24 | -1.26 | 19.05 | 19.06 | 18.59 | 298742 |
| 1735839000 | 18.98 | -0.02 | -0.11 | 19.15 | 19.21 | 18.94 | 260642 |
| 1735666200 | 19 | 0.12 | 0.64 | 18.88 | 19.08 | 18.84 | 211761 |
| 1735579800 | 18.88 | -0.16 | -0.84 | 18.93 | 19.01 | 18.81 | 242671 |
| 1735320600 | 19.04 | 0.17 | 0.90 | 18.96 | 19.05 | 18.9 | 210066 |
| 1735061400 | 18.87 | 0.07 | 0.37 | 18.82 | 18.97 | 18.82 | 175173 |
| 1734975000 | 18.8 | -0.24 | -1.26 | 19.02 | 19.05 | 18.8 | 424084 |
| 1734715800 | 19.04 | 0.18 | 0.95 | 18.76 | 19.04 | 18.66 | 913271 |
| 1734629400 | 18.86 | -0.36 | -1.87 | 18.99 | 19.17 | 18.76 | 590350 |
| 1734543000 | 19.22 | -0.04 | -0.21 | 19.19 | 19.36 | 19.16 | 411083 |
| 1734456600 | 19.26 | -0.02 | -0.10 | 19.16 | 19.38 | 19.12 | 530175 |
| 1734370200 | 19.28 | -0.26 | -1.33 | 19.5 | 19.55 | 19.08 | 564805 |
| 1734111000 | 19.54 | -0.18 | -0.91 | 19.67 | 19.76 | 19.54 | 446699 |
| 1734024600 | 19.72 | -0.04 | -0.20 | 19.68 | 19.84 | 19.54 | 317674 |
| 1733938200 | 19.76 | -0.42 | -2.08 | 20.18 | 20.18 | 19.72 | 321820 |
| 1733851800 | 20.18 | 0.28 | 1.41 | 19.83 | 20.22 | 19.83 | 363451 |
| 1733765400 | 19.9 | -0.38 | -1.87 | 20.4 | 20.4 | 19.81 | 489206 |
| 1733506200 | 20.28 | 0.14 | 0.70 | 20.22 | 20.4 | 20.14 | 321195 |
| 1733419800 | 20.14 | -0.56 | -2.71 | 20.68 | 20.7 | 20.08 | 441312 |
| 1733333400 | 20.7 | 0.02 | 0.10 | 20.62 | 20.9 | 20.6 | 408319 |
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
