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 | 7.3 | 39.0374331551 | 18.7 | 28.4 | 18.7 | 3389 | 23.94964886 | DE |
| 4 | 5.2 | 25 | 20.8 | 28.4 | 18.7 | 1436 | 22.26476959 | DE |
| 12 | 5.2 | 25 | 20.8 | 28.4 | 18.2 | 1191 | 21.43800354 | DE |
| 26 | 12.2 | 88.4057971014 | 13.8 | 40 | 13.8 | 1322 | 23.2302247 | DE |
| 52 | 15.800001 | 154.901985775 | 10.199999 | 40 | 10.199999 | 1203 | 20.46279668 | DE |
| 156 | 15.800001 | 154.901985775 | 10.199999 | 40 | 10.199999 | 1203 | 20.46279668 | DE |
| 260 | 15.800001 | 154.901985775 | 10.199999 | 40 | 10.199999 | 1203 | 20.46279668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 25.4 | -1 | -3.79 | 26.4 | 26.4 | 24.8 | 1674 |
| 1732742820 | 26.4 | 4 | 17.86 | 23.4 | 26.4 | 22.8 | 3251 |
| 1732656420 | 22.4 | -1.8 | -7.44 | 24.2 | 25 | 21.399999 | 2644 |
| 1732570020 | 24.2 | 2.2 | 10.00 | 22 | 28.4 | 22 | 8184 |
| 1732310820 | 22 | 3.3 | 17.65 | 19 | 22 | 18.8 | 2766 |
| 1732224420 | 18.7 | -0.7 | -3.61 | 18.7 | 18.7 | 18.7 | 100 |
| 1732138020 | 19.399999 | -0.6 | -3.00 | 19.5 | 19.5 | 19.399999 | 288 |
| 1732051620 | 20 | 0 | 0.00 | 19.399999 | 20 | 19.399999 | 112 |
| 1731965220 | 20 | 0.3 | 1.52 | 19.7 | 20 | 19.3 | 82 |
| 1731705960 | 19.7 | -0.3 | -1.50 | 19.899999 | 19.899999 | 19.2 | 2122 |
| 1731619560 | 20 | 0.5 | 2.56 | 19.2 | 20.2 | 19.2 | 1019 |
| 1731533160 | 19.5 | 0.7 | 3.72 | 19.5 | 19.5 | 19.5 | 50 |
| 1731446820 | 18.8 | -0.8 | -4.08 | 19.8 | 19.899999 | 18.8 | 1236 |
| 1731360420 | 19.6 | -0.8 | -3.92 | 20 | 20.2 | 19.6 | 568 |
| 1731101220 | 20.399999 | 0.4 | 2.00 | 20.2 | 20.399999 | 20.2 | 132 |
| 1731014760 | 20 | -0.2 | -0.99 | 19.7 | 20 | 19.7 | 867 |
| 1730928360 | 20.2 | 0 | 0.00 | 20.6 | 21 | 20 | 1100 |
| 1730841960 | 20.2 | 0.7 | 3.59 | 20 | 21.2 | 20 | 3108 |
| 1730755560 | 19.5 | -0.7 | -3.47 | 19.8 | 19.899999 | 19.5 | 288 |
| 1730496360 | 20.2 | 0.7 | 3.59 | 20 | 20.2 | 19.8 | 412 |
| 1730409960 | 19.5 | -1.3 | -6.25 | 20.8 | 21 | 19.5 | 382 |
| 1730323560 | 20.8 | -0.4 | -1.89 | 21.2 | 21.2 | 20.8 | 90 |
| 1730237160 | 21.2 | 0.8 | 3.92 | 20.8 | 21.2 | 20.8 | 171 |
| 1730150760 | 20.399999 | -0.6 | -2.86 | 21.399999 | 21.399999 | 20.399999 | 649 |
| 1729888020 | 21 | -0.4 | -1.87 | 21.2 | 21.8 | 21 | 241 |
| 1729801560 | 21.399999 | 0.6 | 2.88 | 21.6 | 22.6 | 21.399999 | 349 |
| 1729715160 | 20.8 | 0.8 | 4.00 | 20.8 | 22 | 20.399999 | 1525 |
| 1729628760 | 20 | 0.5 | 2.56 | 19 | 20.399999 | 19 | 370 |
| 1729542360 | 19.5 | 0.3 | 1.56 | 19 | 19.5 | 18.3 | 572 |
| 1729283160 | 19.2 | -0.1 | -0.52 | 20.399999 | 20.6 | 19.2 | 581 |
| 1729196760 | 19.3 | -0.7 | -3.50 | 20 | 20 | 19.3 | 1191 |
| 1729110360 | 20 | -1.2 | -5.66 | 21 | 21 | 19.8 | 676 |
| 1729023960 | 21.2 | -0.6 | -2.75 | 21.6 | 21.6 | 20.2 | 1161 |
| 1728937620 | 21.8 | 0.2 | 0.93 | 21 | 22.8 | 21 | 518 |
| 1728678360 | 21.6 | -0.2 | -0.92 | 21.8 | 22 | 21 | 1575 |
| 1728591960 | 21.8 | -1 | -4.39 | 22.4 | 22.8 | 21.8 | 243 |
| 1728505560 | 22.8 | 1.4 | 6.54 | 21.2 | 23 | 21.2 | 3964 |
| 1728419160 | 21.399999 | -1 | -4.46 | 22.4 | 22.4 | 21.399999 | 733 |
| 1728332760 | 22.4 | 0.8 | 3.70 | 22 | 23.2 | 22 | 1472 |
| 1728073560 | 21.6 | -0.6 | -2.70 | 21.8 | 22 | 21.6 | 403 |
| 1727987220 | 22.2 | 0.2 | 0.91 | 22.6 | 22.6 | 22.2 | 504 |
| 1727900820 | 22 | -0.4 | -1.79 | 22.6 | 23 | 21.8 | 1010 |
| 1727814420 | 22.4 | -0.2 | -0.88 | 22.8 | 23.4 | 21.8 | 1528 |
| 1727728020 | 22.6 | 2.6 | 13.00 | 20.399999 | 23.4 | 20.399999 | 3896 |
| 1727468760 | 20 | -1 | -4.76 | 21.6 | 21.6 | 19.899999 | 1027 |
| 1727382360 | 21 | 0.6 | 2.94 | 20.399999 | 21.399999 | 20 | 1567 |
| 1727295960 | 20.399999 | 0.2 | 0.99 | 20 | 20.399999 | 19.7 | 228 |
| 1727209560 | 20.2 | 1.2 | 6.32 | 20 | 20.2 | 19.5 | 4720 |
| 1727123160 | 19 | -0.3 | -1.55 | 19 | 19.7 | 19 | 1376 |
| 1726864020 | 19.3 | -0.6 | -3.02 | 19.1 | 19.3 | 18.6 | 518 |
| 1726777560 | 19.899999 | 1.7 | 9.34 | 19.3 | 19.899999 | 19 | 918 |
| 1726691220 | 18.2 | -1.4 | -7.14 | 19.399999 | 19.6 | 18.2 | 2080 |
| 1726604760 | 19.6 | 0.1 | 0.51 | 20 | 20 | 19.5 | 727 |
| 1726518420 | 19.5 | -0.5 | -2.50 | 19.6 | 19.7 | 19.5 | 172 |
| 1726259160 | 20 | -0.2 | -0.99 | 20 | 20 | 20 | 130 |
| 1726172760 | 20.2 | 0.5 | 2.54 | 20 | 20.2 | 19.8 | 465 |
| 1726086360 | 19.7 | -0.3 | -1.50 | 19.899999 | 20.2 | 19.5 | 2010 |
| 1725999960 | 20 | 0 | 0.00 | 20 | 20 | 18.2 | 1149 |
| 1725913620 | 20 | -1.2 | -5.66 | 21 | 21 | 20 | 653 |
| 1725654360 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1725567960 | 21.2 | 0.4 | 1.92 | 20.8 | 21.399999 | 20.2 | 423 |
| 1725481560 | 20.8 | -0.2 | -0.95 | 21.2 | 21.2 | 20.8 | 1564 |
| 1725395160 | 21 | -0.6 | -2.78 | 21 | 21.399999 | 20.6 | 1908 |
| 1725308760 | 21.6 | -0.6 | -2.70 | 22.6 | 22.6 | 21 | 1900 |
| 1725049560 | 22.2 | -0.4 | -1.77 | 22.4 | 23 | 21.8 | 2895 |
| 1724963160 | 22.6 | -1 | -4.24 | 23.6 | 24.4 | 21.399999 | 4310 |
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
