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 | 0.078001 | 0.425537393646 | 18.329999 | 19.474 | 17.846 | 10332 | 18.97426741 | DE |
| 4 | -5.707 | -23.6657681941 | 24.115 | 24.805 | 16.302 | 18226 | 18.68470842 | DE |
| 12 | -6.567 | -26.2942942943 | 24.975 | 28.13 | 16.302 | 10734 | 21.67636949 | DE |
| 26 | -0.506 | -2.67526699799 | 18.914 | 28.13 | 16.302 | 14846 | 22.7584195 | DE |
| 52 | -0.147 | -0.792239288601 | 18.555 | 28.13 | 13.48 | 13317 | 19.82893351 | DE |
| 156 | 3.288 | 21.746031746 | 15.12 | 28.13 | 11.92 | 13598 | 18.34593592 | DE |
| 260 | 3.288 | 21.746031746 | 15.12 | 28.13 | 11.92 | 13598 | 18.34593592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 18.568 | -0.18 | -0.97 | 18.745999 | 18.92 | 18.399999 | 6002 |
| 1743024420 | 18.75 | -0.36 | -1.88 | 18.998 | 19.03 | 18.681999 | 2699 |
| 1742938020 | 19.11 | -0.36 | -1.87 | 19.239999 | 19.258 | 18.8 | 5989 |
| 1742851620 | 19.474 | 0.49 | 2.56 | 18.902 | 19.474 | 18.902 | 13291 |
| 1742592420 | 18.988 | 0.39 | 2.10 | 18.402 | 18.998 | 17.846 | 11071 |
| 1742506020 | 18.598 | 0.25 | 1.38 | 18.329999 | 18.68 | 18 | 18608 |
| 1742419620 | 18.344 | 0.99 | 5.73 | 17.576 | 18.425999 | 17.57 | 6103 |
| 1742333220 | 17.35 | -1.09 | -5.91 | 18.452 | 18.899999 | 17.34 | 56585 |
| 1742246820 | 18.44 | 0.76 | 4.32 | 17.686 | 18.622 | 17.686 | 25224 |
| 1741987620 | 17.675999 | 0.62 | 3.66 | 17.11 | 17.758 | 17.11 | 6715 |
| 1741901220 | 17.052 | -0.32 | -1.82 | 17.558 | 17.8 | 16.8 | 10280 |
| 1741814820 | 17.367999 | -0.06 | -0.33 | 17.43 | 17.786 | 17.152 | 19966 |
| 1741728420 | 17.425999 | 0.49 | 2.89 | 16.85 | 17.5 | 16.302 | 21319 |
| 1741642020 | 16.936 | -1.57 | -8.49 | 18.341999 | 18.584 | 16.905999 | 28599 |
| 1741382820 | 18.508 | -0.1 | -0.55 | 18.643999 | 18.66 | 17.626 | 24881 |
| 1741296420 | 18.61 | -1.2 | -6.04 | 19.774 | 19.79 | 18.542 | 19161 |
| 1741210020 | 19.806 | 0.01 | 0.03 | 20.09 | 20.335 | 19.35 | 9396 |
| 1741123620 | 19.8 | -1.01 | -4.83 | 20.855 | 20.92 | 19.294 | 35326 |
| 1741037220 | 20.805 | -1.08 | -4.91 | 21.68 | 22.24 | 20.735 | 19910 |
| 1740778020 | 21.88 | -0.84 | -3.70 | 22.75 | 22.985 | 21.45 | 11228 |
| 1740691620 | 22.72 | -1.08 | -4.52 | 24.115 | 24.805 | 22.3 | 18168 |
| 1740605220 | 23.795 | 0.28 | 1.17 | 23.355 | 24 | 23.355 | 7650 |
| 1740518820 | 23.52 | -0.34 | -1.42 | 23.86 | 23.945 | 22.935 | 10683 |
| 1740432420 | 23.86 | 0.79 | 3.40 | 22.795 | 24.1 | 22.76 | 14359 |
| 1740173220 | 23.075 | -1.59 | -6.45 | 24.28 | 24.69 | 22.75 | 12128 |
| 1740086820 | 24.665 | -1.16 | -4.47 | 25.61 | 25.895 | 23.365 | 11554 |
| 1740000420 | 25.82 | -0.03 | -0.10 | 26.155 | 26.155 | 25.715 | 3651 |
| 1739914020 | 25.845 | 0.65 | 2.58 | 25.02 | 26 | 24.995 | 4257 |
| 1739827620 | 25.195 | 0.13 | 0.50 | 25.055 | 25.2 | 25.04 | 1910 |
| 1739568420 | 25.07 | 0.04 | 0.16 | 25.045 | 25.27 | 24.74 | 2013 |
| 1739482020 | 25.03 | -0.04 | -0.14 | 25.205 | 25.71 | 24.85 | 7021 |
| 1739395620 | 25.065 | -0.25 | -0.97 | 25.11 | 25.36 | 24.865 | 2828 |
| 1739309220 | 25.31 | -0.49 | -1.90 | 25.76 | 25.76 | 24.905 | 7693 |
| 1739222820 | 25.8 | -0.61 | -2.29 | 26.5 | 26.7 | 25.72 | 3711 |
| 1738963620 | 26.405 | -0.6 | -2.20 | 27.39 | 27.7 | 26.405 | 2632 |
| 1738877220 | 27 | -0.09 | -0.33 | 26.99 | 27.345 | 26.97 | 2924 |
| 1738790820 | 27.09 | 0.28 | 1.04 | 26.86 | 27.09 | 26.5 | 3862 |
| 1738704420 | 26.81 | -0.09 | -0.33 | 26.985 | 27.145 | 26.405 | 13150 |
| 1738618020 | 26.9 | -0.4 | -1.45 | 27.1 | 27.475 | 26.325 | 20110 |
| 1738358820 | 27.295 | -0.6 | -2.13 | 27.96 | 28.13 | 27.255 | 7249 |
| 1738272420 | 27.89 | 0.63 | 2.31 | 27.555 | 27.89 | 27.285 | 4800 |
| 1738186020 | 27.26 | 0.04 | 0.15 | 27.1 | 27.575 | 26.925 | 10630 |
| 1738099620 | 27.22 | 2.14 | 8.51 | 25.055 | 27.345 | 25.055 | 18951 |
| 1738013220 | 25.085 | 0.51 | 2.08 | 24.235 | 25.085 | 23.9 | 7167 |
| 1737754020 | 24.575 | -0.68 | -2.69 | 25.115 | 25.25 | 24.575 | 3065 |
| 1737667620 | 25.255 | -0.12 | -0.47 | 25.095 | 25.375 | 24.87 | 2072 |
| 1737581220 | 25.375 | -0.56 | -2.14 | 26.2 | 26.35 | 25.24 | 7351 |
| 1737494820 | 25.93 | 0.03 | 0.12 | 26.01 | 27 | 25.89 | 13320 |
| 1737408420 | 25.9 | -0.74 | -2.78 | 26.505 | 26.505 | 25.8 | 9469 |
| 1737149220 | 26.64 | 1.08 | 4.23 | 25.615 | 26.745 | 25.615 | 14651 |
| 1737062820 | 25.56 | 0.04 | 0.14 | 25.215 | 25.56 | 25.215 | 944 |
| 1736976420 | 25.525 | 0.33 | 1.33 | 25.115 | 25.775 | 25.105 | 3091 |
| 1736890020 | 25.19 | 0.19 | 0.76 | 25.255 | 25.29 | 24.98 | 2360 |
| 1736803620 | 25 | -0.1 | -0.38 | 24.93 | 25 | 24.72 | 2916 |
| 1736544420 | 25.095 | -0.1 | -0.40 | 25 | 25.2 | 24.43 | 3391 |
| 1736458020 | 25.195 | 0.07 | 0.26 | 24.945 | 25.195 | 24.945 | 958 |
| 1736371620 | 25.13 | 0.68 | 2.76 | 24.5 | 25.13 | 24.37 | 7435 |
| 1736285220 | 24.455 | -0.13 | -0.51 | 24.7 | 24.7 | 23.63 | 8022 |
| 1736198820 | 24.58 | 0.04 | 0.16 | 24.505 | 25 | 24.38 | 12202 |
| 1735939620 | 24.54 | -0.6 | -2.37 | 25.12 | 25.32 | 24.27 | 3428 |
| 1735853220 | 25.135 | 0.78 | 3.18 | 24.975 | 25.615 | 24.735 | 3903 |
| 1735594020 | 24.36 | -0.12 | -0.47 | 24.655 | 24.655 | 24.215 | 2752 |
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
