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 | 0.22 | 1.08588351431 | 20.26 | 20.5 | 19.7 | 742 | 20.18516451 | DE |
| 4 | 0.490001 | 2.45123073793 | 19.989999 | 20.5 | 19.22 | 1228 | 20.01888367 | DE |
| 12 | 3.73 | 22.2686567164 | 16.75 | 21.04 | 16.75 | 1611 | 19.28503388 | DE |
| 26 | 4.01 | 24.3472981178 | 16.47 | 21.04 | 16.27 | 1675 | 18.10774708 | DE |
| 52 | 5.78 | 39.3197278912 | 14.7 | 21.04 | 13.35 | 2382 | 15.8923149 | DE |
| 156 | 6.98 | 51.7037037037 | 13.5 | 21.04 | 11.32 | 3760 | 13.84604449 | DE |
| 260 | 6.98 | 51.7037037037 | 13.5 | 21.04 | 11.32 | 3760 | 13.84604449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 20.36 | 0.16 | 0.79 | 20.059999 | 20.44 | 20.059999 | 1246 |
| 1742938020 | 20.2 | 0.25 | 1.25 | 19.95 | 20.2 | 19.95 | 1300 |
| 1742851620 | 19.95 | 0.13 | 0.66 | 20.1 | 20.1 | 19.7 | 711 |
| 1742592420 | 19.82 | -0.46 | -2.27 | 19.97 | 19.97 | 19.809999 | 245 |
| 1742506020 | 20.28 | -0.16 | -0.78 | 20.26 | 20.42 | 20.22 | 206 |
| 1742419620 | 20.44 | 0.12 | 0.59 | 20.28 | 20.46 | 20.22 | 531 |
| 1742333220 | 20.32 | 0.28 | 1.40 | 19.989999 | 20.38 | 19.98 | 929 |
| 1742246820 | 20.04 | -0.24 | -1.18 | 19.92 | 20.22 | 19.92 | 1154 |
| 1741987620 | 20.28 | 0.28 | 1.40 | 20.04 | 20.28 | 20.04 | 1267 |
| 1741901220 | 20 | 0 | 0.00 | 20.12 | 20.12 | 19.93 | 491 |
| 1741814820 | 20 | 0.44 | 2.25 | 19.57 | 20.14 | 19.57 | 777 |
| 1741728420 | 19.559999 | 0.1 | 0.51 | 19.41 | 19.559999 | 19.22 | 1161 |
| 1741642020 | 19.46 | -0.56 | -2.80 | 19.989999 | 20.2 | 19.46 | 3120 |
| 1741382820 | 20.02 | 0.26 | 1.32 | 19.55 | 20.02 | 19.55 | 2605 |
| 1741296420 | 19.76 | -0.15 | -0.75 | 19.97 | 19.98 | 19.61 | 765 |
| 1741210020 | 19.91 | -0.39 | -1.92 | 20.32 | 20.32 | 19.59 | 679 |
| 1741123620 | 20.3 | 0.1 | 0.50 | 20.46 | 20.48 | 19.88 | 4216 |
| 1741037220 | 20.2 | 0.2 | 1.00 | 20.26 | 20.5 | 20.2 | 625 |
| 1740778020 | 20 | 0.1 | 0.50 | 19.89 | 20.3 | 19.73 | 976 |
| 1740691620 | 19.899999 | 0.05 | 0.25 | 19.989999 | 20.079999 | 19.85 | 1561 |
| 1740605220 | 19.85 | -0.17 | -0.85 | 19.97 | 20.04 | 19.8 | 1180 |
| 1740518820 | 20.02 | -0.58 | -2.82 | 20.46 | 20.46 | 19.94 | 3991 |
| 1740432420 | 20.6 | -0.22 | -1.06 | 20.899999 | 20.899999 | 20.5 | 4998 |
| 1740173220 | 20.82 | 0.06 | 0.29 | 20.6 | 21.04 | 20.5 | 3388 |
| 1740086820 | 20.76 | 2.46 | 13.44 | 19.239999 | 20.98 | 19.239999 | 15814 |
| 1740000420 | 18.3 | 0.09 | 0.49 | 18.21 | 18.41 | 18.21 | 2368 |
| 1739914020 | 18.21 | 0.23 | 1.28 | 18.1 | 18.21 | 17.96 | 1118 |
| 1739827620 | 17.98 | 0.24 | 1.35 | 17.739999 | 18.01 | 17.739999 | 1322 |
| 1739568420 | 17.739999 | -0.46 | -2.53 | 17.93 | 18.02 | 17.739999 | 1421 |
| 1739482020 | 18.2 | -0.07 | -0.38 | 18.3 | 18.3 | 18 | 2872 |
| 1739395620 | 18.27 | -0.17 | -0.92 | 18.52 | 18.52 | 18.23 | 429 |
| 1739309220 | 18.44 | -0.12 | -0.65 | 18.6 | 18.64 | 18.42 | 478 |
| 1739222820 | 18.559999 | 0.2 | 1.09 | 18.34 | 18.59 | 18.34 | 69 |
| 1738963620 | 18.36 | 0.04 | 0.22 | 18.35 | 18.46 | 18.22 | 1964 |
| 1738877220 | 18.32 | -0.23 | -1.24 | 18.63 | 18.77 | 18.32 | 747 |
| 1738790820 | 18.55 | 0.11 | 0.60 | 18.239999 | 18.69 | 18.239999 | 763 |
| 1738704420 | 18.44 | 0.34 | 1.88 | 18.3 | 18.44 | 18.1 | 2450 |
| 1738618020 | 18.1 | -0.09 | -0.49 | 17.75 | 18.309999 | 17.75 | 1721 |
| 1738358820 | 18.19 | 0.54 | 3.06 | 17.76 | 18.19 | 17.76 | 634 |
| 1738272420 | 17.649999 | -0.2 | -1.12 | 17.84 | 17.85 | 17.46 | 2675 |
| 1738186020 | 17.85 | 0.14 | 0.79 | 17.72 | 17.85 | 17.7 | 778 |
| 1738099620 | 17.71 | -0.28 | -1.56 | 18 | 18.03 | 17.59 | 790 |
| 1738013220 | 17.989999 | 0.12 | 0.67 | 17.68 | 17.989999 | 17.53 | 1368 |
| 1737754020 | 17.87 | -0.47 | -2.56 | 18.239999 | 18.37 | 17.55 | 1451 |
| 1737667620 | 18.34 | 0.19 | 1.05 | 18.3 | 18.34 | 18.3 | 183 |
| 1737581220 | 18.149999 | 0.14 | 0.78 | 18.149999 | 18.19 | 17.989999 | 675 |
| 1737494820 | 18.01 | -0.24 | -1.32 | 18.059999 | 18.2 | 17.989999 | 2211 |
| 1737408420 | 18.25 | 0.14 | 0.77 | 18.01 | 18.3 | 17.98 | 1115 |
| 1737149220 | 18.11 | -0.04 | -0.22 | 18.18 | 18.22 | 18.04 | 1139 |
| 1737062820 | 18.149999 | 0.04 | 0.22 | 18.27 | 18.27 | 17.86 | 561 |
| 1736976420 | 18.11 | 0.35 | 1.97 | 18.02 | 18.149999 | 17.98 | 387 |
| 1736890020 | 17.76 | -0.38 | -2.09 | 18.05 | 18.17 | 17.76 | 581 |
| 1736803620 | 18.14 | 0.02 | 0.11 | 17.86 | 18.32 | 17.86 | 2690 |
| 1736544420 | 18.12 | 0.83 | 4.80 | 17.25 | 18.16 | 17.22 | 1196 |
| 1736458020 | 17.29 | 0 | 0.00 | 17.09 | 17.29 | 17.09 | 96 |
| 1736371620 | 17.29 | -0.17 | -0.97 | 17.42 | 17.44 | 17.26 | 154 |
| 1736285220 | 17.46 | 0.12 | 0.69 | 17.28 | 17.46 | 17.28 | 408 |
| 1736198820 | 17.34 | 0.23 | 1.34 | 17.28 | 17.399999 | 17 | 2207 |
| 1735939620 | 17.11 | 0.15 | 0.88 | 17.02 | 17.239999 | 17.02 | 410 |
| 1735853220 | 16.96 | 0.06 | 0.36 | 16.75 | 17.28 | 16.75 | 3300 |
| 1735594020 | 16.899999 | -0.06 | -0.35 | 16.92 | 16.96 | 16.89 | 1163 |
| 1735334820 | 16.96 | 0.26 | 1.56 | 17 | 17.01 | 16.66 | 792 |
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
