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 | 0.115 | 0.612679808205 | 18.77 | 19.635 | 18.23 | 5700 | 19.06574938 | DE |
| 4 | 0.105 | 0.55910543131 | 18.78 | 19.635 | 17.165 | 6258 | 18.28737055 | DE |
| 12 | -2.655 | -12.3259052925 | 21.54 | 23.39 | 17.165 | 6510 | 19.78278863 | DE |
| 26 | -8.105 | -30.0296406076 | 26.99 | 27.48 | 17.165 | 5714 | 21.32872056 | DE |
| 52 | -1.035 | -5.19578313253 | 19.92 | 27.48 | 16.72 | 7418 | 20.88138095 | DE |
| 156 | 2.225 | 13.3553421369 | 16.66 | 27.48 | 15 | 7392 | 20.57001224 | DE |
| 260 | 2.225 | 13.3553421369 | 16.66 | 27.48 | 15 | 7392 | 20.57001224 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 18.77 | 0 | 0.03 | 18.635 | 18.95 | 18.505 | 2057 |
| 1732224420 | 18.765 | -0.44 | -2.29 | 19.495 | 19.495 | 18.47 | 6587 |
| 1732138020 | 19.204999 | -0.2 | -1.01 | 19.585 | 19.635 | 19.204999 | 3004 |
| 1732051620 | 19.399999 | 0.26 | 1.38 | 18.989999 | 19.535 | 18.675 | 11038 |
| 1731965220 | 19.135 | 0.68 | 3.66 | 18.23 | 19.135 | 18.23 | 3911 |
| 1731705960 | 18.46 | -0.39 | -2.07 | 18.77 | 18.864999 | 18.395 | 3958 |
| 1731619560 | 18.85 | 0.3 | 1.62 | 18.329999 | 18.88 | 18.329999 | 3631 |
| 1731533160 | 18.55 | 1.02 | 5.82 | 17.505 | 18.55 | 17.505 | 2601 |
| 1731446820 | 17.53 | -0.22 | -1.21 | 17.885 | 17.93 | 17.395 | 6690 |
| 1731360420 | 17.745 | 0.17 | 0.94 | 17.745 | 17.95 | 17.66 | 2646 |
| 1731101220 | 17.579999 | -0.54 | -2.98 | 17.95 | 18.125 | 17.465 | 2904 |
| 1731014760 | 18.12 | 0.41 | 2.32 | 17.7 | 18.18 | 17.7 | 5720 |
| 1730928360 | 17.71 | 0.32 | 1.81 | 17.73 | 17.95 | 17.165 | 10130 |
| 1730841960 | 17.395 | -0.21 | -1.19 | 17.72 | 17.72 | 17.395 | 4911 |
| 1730755560 | 17.605 | -0.38 | -2.09 | 18 | 18 | 17.5 | 6297 |
| 1730496360 | 17.98 | 0 | 0.00 | 17.95 | 18.13 | 17.864999 | 2116 |
| 1730409960 | 17.98 | 0.23 | 1.30 | 17.795 | 18.024999 | 17.515 | 2449 |
| 1730323560 | 17.75 | -0.54 | -2.95 | 18.1 | 18.204999 | 17.665 | 7484 |
| 1730237160 | 18.29 | -0.05 | -0.27 | 18.399999 | 18.7 | 18.005 | 7308 |
| 1730150760 | 18.34 | -0.19 | -1.03 | 18.765 | 18.805 | 17.755 | 16690 |
| 1729888020 | 18.53 | -0.08 | -0.43 | 18.78 | 18.79 | 18.325 | 15087 |
| 1729801560 | 18.61 | -0.15 | -0.77 | 18.649999 | 18.97 | 18.5 | 12904 |
| 1729715160 | 18.755 | -0.96 | -4.87 | 19.715 | 19.85 | 18.655 | 19083 |
| 1729628760 | 19.715 | -0.79 | -3.83 | 20.21 | 20.22 | 19.715 | 9172 |
| 1729542360 | 20.5 | 0.15 | 0.74 | 20.36 | 20.68 | 20.21 | 1242 |
| 1729283160 | 20.35 | -0.11 | -0.54 | 20.42 | 20.86 | 20.2 | 2278 |
| 1729196760 | 20.46 | 0.34 | 1.69 | 20.28 | 20.47 | 20.13 | 7146 |
| 1729110360 | 20.12 | -0.01 | -0.05 | 20.29 | 20.6 | 20.1 | 8584 |
| 1729023960 | 20.13 | -1.25 | -5.85 | 21.21 | 21.21 | 20.09 | 6462 |
| 1728937620 | 21.38 | -0.34 | -1.57 | 22.31 | 22.31 | 21.38 | 6426 |
| 1728678360 | 21.72 | -0.73 | -3.25 | 22.44 | 22.45 | 21.71 | 1729 |
| 1728591960 | 22.45 | 0.44 | 2.00 | 22.01 | 22.67 | 22.01 | 1513 |
| 1728505560 | 22.01 | -0.6 | -2.65 | 22.64 | 22.66 | 21.8 | 4681 |
| 1728419160 | 22.61 | -0.55 | -2.37 | 23.01 | 23.11 | 22.36 | 7777 |
| 1728332760 | 23.16 | 0.91 | 4.09 | 22.41 | 23.39 | 22.4 | 8195 |
| 1728073560 | 22.25 | -0.1 | -0.45 | 22.62 | 22.63 | 22.21 | 6387 |
| 1727987220 | 22.35 | 0.56 | 2.57 | 21.65 | 22.36 | 21.399999 | 2320 |
| 1727900820 | 21.79 | 0.79 | 3.76 | 21.1 | 22.12 | 20.809999 | 8579 |
| 1727814420 | 21 | 0.62 | 3.04 | 20.559999 | 21.239999 | 20.14 | 5456 |
| 1727728020 | 20.38 | -0.01 | -0.05 | 20.53 | 20.71 | 20.3 | 3917 |
| 1727468760 | 20.39 | 0.09 | 0.44 | 20.13 | 20.62 | 19.91 | 5806 |
| 1727382360 | 20.3 | 0.96 | 4.94 | 19.52 | 20.3 | 19.415 | 9905 |
| 1727295960 | 19.345 | -0.84 | -4.14 | 20.11 | 20.11 | 19.19 | 17740 |
| 1727209560 | 20.18 | -0.01 | -0.05 | 20.43 | 20.649999 | 20.16 | 2591 |
| 1727123160 | 20.19 | 0.08 | 0.40 | 20.11 | 20.36 | 19.805 | 4879 |
| 1726864020 | 20.11 | -1.4 | -6.51 | 20.91 | 20.91 | 19.805 | 5436 |
| 1726777560 | 21.51 | 0.51 | 2.43 | 21.02 | 21.7 | 21.02 | 5583 |
| 1726691220 | 21 | 0.12 | 0.57 | 21 | 21.079999 | 20.72 | 2543 |
| 1726604760 | 20.88 | -0.05 | -0.24 | 20.93 | 21.18 | 20.88 | 2225 |
| 1726518420 | 20.93 | 0.47 | 2.30 | 20.12 | 20.93 | 20.12 | 4196 |
| 1726259160 | 20.46 | 0.07 | 0.34 | 20.28 | 20.57 | 20.149999 | 3520 |
| 1726172760 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 0 |
| 1726086360 | 20.39 | 0.64 | 3.24 | 19.795 | 20.39 | 19.795 | 2693 |
| 1725999960 | 19.75 | -0.33 | -1.64 | 20.16 | 20.61 | 19.535 | 8073 |
| 1725913620 | 20.079999 | 0.2 | 1.03 | 20.01 | 20.29 | 19.79 | 5727 |
| 1725654360 | 19.875 | -0.23 | -1.12 | 20.2 | 20.559999 | 19.875 | 14143 |
| 1725567960 | 20.1 | -0.1 | -0.50 | 20.1 | 20.26 | 19.765 | 5522 |
| 1725481560 | 20.2 | -0.68 | -3.26 | 20.88 | 20.989999 | 20.18 | 7428 |
| 1725395160 | 20.88 | -0.68 | -3.15 | 21.59 | 21.7 | 20.7 | 6066 |
| 1725308760 | 21.56 | -0.25 | -1.15 | 22.04 | 22.23 | 21.32 | 7058 |
| 1725049560 | 21.81 | 0.61 | 2.88 | 21.54 | 22.21 | 20.399999 | 13933 |
| 1724963160 | 21.2 | 0.09 | 0.43 | 21 | 21.21 | 20.98 | 1781 |
| 1724876760 | 21.11 | -0.29 | -1.36 | 21.399999 | 21.399999 | 20.73 | 5419 |
| 1724790420 | 21.399999 | -0.27 | -1.25 | 21.73 | 21.73 | 21.11 | 3809 |
| 1724704020 | 21.67 | 0.04 | 0.18 | 21.51 | 21.79 | 21.5 | 2500 |
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
