We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -2.01 | -8.77729257642 | 22.9 | 24.305 | 20.845 | 197164 | 22.30134639 | DE |
| 4 | -1.36 | -6.11235955056 | 22.25 | 24.79 | 20.845 | 201963 | 23.25681996 | DE |
| 12 | 3.802 | 22.2495318352 | 17.088 | 24.79 | 16.82 | 256908 | 21.19898791 | DE |
| 26 | -6.985 | -25.0582959641 | 27.875 | 33.86 | 16.802 | 232750 | 21.35893779 | DE |
| 52 | -19.165 | -47.8467107727 | 40.055 | 46.39 | 16.802 | 162666 | 25.630914 | DE |
| 156 | -23.005 | -52.4091582185 | 43.895 | 49.89 | 16.802 | 82367 | 28.26201194 | DE |
| 260 | -29.53 | -58.5680285601 | 50.42 | 62.8 | 16.802 | 62351 | 31.82222437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 21.399999 | -1.44 | -6.30 | 22.89 | 22.945 | 21.309999 | 281847 |
| 1733174820 | 22.84 | 0.14 | 0.62 | 22.71 | 24.305 | 22.355 | 347995 |
| 1732915620 | 22.7 | 0.29 | 1.32 | 22.425 | 22.98 | 22.325 | 100661 |
| 1732829220 | 22.405 | 0 | 0.00 | 22.15 | 22.535 | 22.15 | 42911 |
| 1732742820 | 22.405 | -0.57 | -2.46 | 22.9 | 22.96 | 21.805 | 212405 |
| 1732656420 | 22.97 | -0.72 | -3.02 | 23.35 | 24.1 | 22.75 | 196198 |
| 1732570020 | 23.685 | 0.14 | 0.59 | 23.645 | 24.355 | 23.18 | 170056 |
| 1732310820 | 23.545 | 0.23 | 0.96 | 23.33 | 23.715 | 23.25 | 72655 |
| 1732224420 | 23.32 | 0.63 | 2.78 | 22.62 | 23.6 | 22.52 | 156919 |
| 1732138020 | 22.69 | -0.16 | -0.70 | 23 | 23.05 | 22.34 | 87349 |
| 1732051620 | 22.85 | -0.6 | -2.54 | 23.445 | 23.605 | 22.755 | 74361 |
| 1731965220 | 23.445 | 0.29 | 1.25 | 23.34 | 23.61 | 22.825 | 104010 |
| 1731705960 | 23.155 | -0.64 | -2.67 | 23.65 | 23.65 | 22.97 | 87995 |
| 1731619560 | 23.79 | 0.24 | 1.04 | 23.62 | 24.24 | 23.61 | 119829 |
| 1731533160 | 23.545 | 0.83 | 3.65 | 22.57 | 23.775 | 22.42 | 125401 |
| 1731446820 | 22.715 | -0.82 | -3.46 | 23.4 | 23.485 | 22.525 | 156193 |
| 1731360420 | 23.53 | -0.93 | -3.78 | 24.45 | 24.665 | 23.315 | 310029 |
| 1731101220 | 24.455 | 0.18 | 0.76 | 24.555 | 24.79 | 23.81 | 330252 |
| 1731014760 | 24.27 | 0.9 | 3.83 | 23.375 | 24.44 | 23.14 | 382519 |
| 1730928360 | 23.375 | 2.04 | 9.54 | 22.25 | 23.415 | 22.05 | 679684 |
| 1730841960 | 21.34 | 0.67 | 3.24 | 20.704999 | 21.595 | 20.565 | 235213 |
| 1730755560 | 20.67 | -0.71 | -3.32 | 21.04 | 21.19 | 20.35 | 366189 |
| 1730496360 | 21.38 | -0.02 | -0.09 | 21.265 | 21.73 | 20.175 | 468032 |
| 1730409960 | 21.399999 | 0.89 | 4.36 | 20.475 | 22.855 | 19.765999 | 456234 |
| 1730323560 | 20.505 | -0.55 | -2.64 | 21.015 | 21.1 | 20.445 | 162479 |
| 1730237160 | 21.059999 | -0.12 | -0.54 | 21.45 | 21.485 | 20.77 | 142958 |
| 1730150760 | 21.175 | 0.18 | 0.83 | 21.105 | 21.485 | 20.899999 | 146574 |
| 1729888020 | 21 | 0.35 | 1.69 | 20.575 | 21.535 | 20.485 | 251532 |
| 1729801560 | 20.649999 | 0.27 | 1.32 | 20.385 | 20.649999 | 20.355 | 163670 |
| 1729715160 | 20.38 | -0.42 | -2.02 | 20.684999 | 20.8 | 20.045 | 213235 |
| 1729628760 | 20.8 | -0.31 | -1.47 | 21.095 | 21.095 | 20.535 | 158753 |
| 1729542360 | 21.11 | 0.13 | 0.64 | 20.98 | 21.12 | 20.559999 | 120898 |
| 1729283160 | 20.975 | 0.23 | 1.08 | 20.805 | 21.005 | 20.704999 | 140198 |
| 1729196760 | 20.75 | 0.18 | 0.90 | 20.605 | 21.09 | 20.605 | 156025 |
| 1729110360 | 20.565 | -0.29 | -1.37 | 20.94 | 20.995 | 19.782 | 248575 |
| 1729023960 | 20.85 | -0.71 | -3.29 | 21.53 | 21.715 | 20.66 | 273903 |
| 1728937620 | 21.56 | -0.03 | -0.12 | 21.55 | 21.74 | 21.34 | 145323 |
| 1728678360 | 21.585 | 0.32 | 1.50 | 21.325 | 21.77 | 21.09 | 211189 |
| 1728591960 | 21.265 | -0.17 | -0.77 | 21.45 | 21.52 | 21.02 | 204085 |
| 1728505560 | 21.43 | 0.16 | 0.75 | 21.19 | 21.45 | 21.079999 | 233577 |
| 1728419160 | 21.27 | 0.84 | 4.14 | 20.26 | 21.315 | 20.125 | 270016 |
| 1728332760 | 20.425 | -0.17 | -0.80 | 20.649999 | 20.675 | 20.1 | 214756 |
| 1728073560 | 20.59 | 0.47 | 2.34 | 20.2 | 20.86 | 20.135 | 203420 |
| 1727987220 | 20.12 | -0.13 | -0.64 | 20.28 | 20.579999 | 19.918 | 159430 |
| 1727900820 | 20.25 | -0.33 | -1.58 | 20.475 | 20.89 | 20.17 | 178809 |
| 1727814420 | 20.575 | -0.39 | -1.84 | 21.1 | 21.39 | 20.155 | 278035 |
| 1727728020 | 20.96 | -0.47 | -2.22 | 21.43 | 21.49 | 20.77 | 251557 |
| 1727468760 | 21.434999 | -0.01 | -0.02 | 21.445 | 22.03 | 21.235 | 419330 |
| 1727382360 | 21.44 | 0.29 | 1.37 | 21.53 | 21.975 | 20.809999 | 590264 |
| 1727295960 | 21.149999 | 0.72 | 3.50 | 20.345 | 21.515 | 20.26 | 452648 |
| 1727209560 | 20.434999 | 0.13 | 0.67 | 20.25 | 20.695 | 20.05 | 408296 |
| 1727123160 | 20.3 | 0.7 | 3.59 | 20.5 | 20.815 | 19.52 | 867519 |
| 1726864020 | 19.596 | 0.66 | 3.47 | 18.974 | 20.675 | 18.228 | 313166 |
| 1726777560 | 18.938 | 0.24 | 1.27 | 18.93 | 19.448 | 18.908 | 213234 |
| 1726691220 | 18.7 | -0.62 | -3.23 | 19.378 | 19.524 | 18.652 | 285255 |
| 1726604760 | 19.324 | 0.52 | 2.75 | 20.235 | 20.364999 | 19.123999 | 915909 |
| 1726518420 | 18.806 | 1.07 | 6.02 | 18.12 | 18.938 | 17.734 | 421157 |
| 1726259160 | 17.738 | 0.27 | 1.53 | 17.518 | 17.832 | 17.46 | 124061 |
| 1726172760 | 17.47 | -0.38 | -2.11 | 17.998 | 17.998 | 17.248 | 109083 |
| 1726086360 | 17.846 | 0.63 | 3.64 | 17.088 | 17.87 | 16.82 | 200641 |
| 1725999960 | 17.22 | -0.07 | -0.42 | 17.332 | 17.396 | 16.802 | 157996 |
| 1725913620 | 17.292 | 0.22 | 1.30 | 17.2 | 17.688 | 17.111999 | 167346 |
| 1725654360 | 17.07 | -0.4 | -2.29 | 17.538 | 17.702 | 16.814 | 362527 |
| 1725567960 | 17.47 | -0.08 | -0.43 | 17.617999 | 17.948 | 17.202 | 344365 |
| 1725481560 | 17.546 | -0.71 | -3.90 | 18.2 | 18.431999 | 17.418 | 448865 |
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
