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 | 4.22 | 21.0578842315 | 20.04 | 24.5 | 20.04 | 25568 | 22.96387337 | DE |
| 4 | 4.16 | 20.6965174129 | 20.1 | 24.5 | 19.55 | 10379 | 21.82586822 | DE |
| 12 | 5.06 | 26.3541666667 | 19.2 | 24.5 | 18.34 | 10415 | 20.57094384 | DE |
| 26 | -3.22 | -11.7176128093 | 27.48 | 28.46 | 16.899999 | 12813 | 20.89523332 | DE |
| 52 | -4.56 | -15.8223455933 | 28.82 | 32.78 | 16.899999 | 8565 | 22.91089662 | DE |
| 156 | -2.85 | -10.5127259314 | 27.11 | 32.78 | 13.82 | 3589 | 23.19896541 | DE |
| 260 | -2.96 | -10.8743570904 | 27.22 | 32.78 | 13.82 | 3579 | 23.19896541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 23.72 | 0.04 | 0.17 | 23.98 | 24.5 | 23.72 | 5860 |
| 1732051620 | 23.68 | -0.22 | -0.92 | 23.9 | 24.32 | 23.36 | 36685 |
| 1731965220 | 23.9 | 0.7 | 3.02 | 23.32 | 24.08 | 23.06 | 13964 |
| 1731705960 | 23.2 | 1.1 | 4.98 | 21.96 | 23.62 | 21.68 | 16226 |
| 1731619560 | 22.1 | 1.86 | 9.19 | 20.04 | 22.66 | 20.04 | 55107 |
| 1731533160 | 20.239999 | 0.32 | 1.61 | 19.84 | 20.239999 | 19.73 | 3272 |
| 1731446820 | 19.92 | -0.48 | -2.35 | 20.28 | 20.28 | 19.809999 | 6079 |
| 1731360420 | 20.399999 | 0.26 | 1.29 | 20.059999 | 20.82 | 20.059999 | 6873 |
| 1731101220 | 20.14 | 0.02 | 0.10 | 20.18 | 20.18 | 19.86 | 2088 |
| 1731014760 | 20.12 | 0.12 | 0.60 | 19.86 | 20.64 | 19.7 | 3081 |
| 1730928360 | 20 | 0.27 | 1.37 | 19.93 | 20.579999 | 19.86 | 11050 |
| 1730841960 | 19.73 | 0.06 | 0.31 | 19.69 | 19.79 | 19.69 | 2941 |
| 1730755560 | 19.67 | 0.11 | 0.56 | 19.829999 | 19.829999 | 19.55 | 2565 |
| 1730496360 | 19.559999 | -0.17 | -0.86 | 19.79 | 19.94 | 19.559999 | 15817 |
| 1730409960 | 19.73 | -0.24 | -1.20 | 19.63 | 19.809999 | 19.579999 | 2747 |
| 1730323560 | 19.97 | -0.37 | -1.82 | 20.28 | 20.28 | 19.68 | 4903 |
| 1730237160 | 20.34 | -0.06 | -0.29 | 20.48 | 20.48 | 20.02 | 6371 |
| 1730150760 | 20.399999 | 0.32 | 1.59 | 20.28 | 20.42 | 20 | 5765 |
| 1729888020 | 20.079999 | -0.4 | -1.95 | 20.399999 | 20.399999 | 19.92 | 3915 |
| 1729801560 | 20.48 | 0.42 | 2.09 | 20.1 | 20.559999 | 20.1 | 2264 |
| 1729715160 | 20.059999 | -0.18 | -0.89 | 20.239999 | 20.44 | 19.989999 | 32782 |
| 1729628760 | 20.239999 | -0.1 | -0.49 | 20.239999 | 20.42 | 19.88 | 13730 |
| 1729542360 | 20.34 | -0.76 | -3.60 | 21.48 | 21.48 | 20.18 | 26041 |
| 1729283160 | 21.1 | 0.02 | 0.09 | 21.1 | 21.1 | 20.76 | 17521 |
| 1729196760 | 21.079999 | -0.02 | -0.09 | 21.14 | 21.14 | 20.82 | 10984 |
| 1729110360 | 21.1 | 0.26 | 1.25 | 20.98 | 21.22 | 20.7 | 6255 |
| 1729023960 | 20.84 | -0.08 | -0.38 | 20.98 | 21.3 | 20.8 | 13498 |
| 1728937620 | 20.92 | 0.32 | 1.55 | 20.579999 | 21 | 20.399999 | 9023 |
| 1728678360 | 20.6 | 0.18 | 0.88 | 20.46 | 20.899999 | 20.399999 | 9790 |
| 1728591960 | 20.42 | 0.32 | 1.59 | 20 | 20.94 | 20 | 9166 |
| 1728505560 | 20.1 | 0.57 | 2.92 | 19.54 | 20.32 | 19.399999 | 6938 |
| 1728419160 | 19.53 | -0.33 | -1.66 | 19.739999 | 19.739999 | 19 | 15834 |
| 1728332760 | 19.86 | -0.66 | -3.22 | 20.579999 | 20.62 | 19.5 | 21595 |
| 1728073560 | 20.52 | 0.77 | 3.90 | 20.2 | 20.68 | 20.12 | 26572 |
| 1727987220 | 19.75 | -0.06 | -0.30 | 19.79 | 19.8 | 19.5 | 2478 |
| 1727900820 | 19.809999 | -0.07 | -0.35 | 19.89 | 20 | 19.64 | 18639 |
| 1727814420 | 19.88 | -0.36 | -1.78 | 20.3 | 20.3 | 19.75 | 4659 |
| 1727728020 | 20.239999 | -0.24 | -1.17 | 20.54 | 20.54 | 20.02 | 2840 |
| 1727468760 | 20.48 | 0.44 | 2.20 | 20.16 | 20.559999 | 20.16 | 6567 |
| 1727382360 | 20.04 | 0.02 | 0.10 | 20.32 | 20.579999 | 20.04 | 8392 |
| 1727295960 | 20.02 | 0.05 | 0.25 | 19.88 | 20.34 | 19.88 | 3619 |
| 1727209560 | 19.97 | 0.42 | 2.15 | 19.69 | 20.22 | 19.6 | 11197 |
| 1727123160 | 19.55 | 0.11 | 0.57 | 19.489999 | 19.55 | 19.03 | 9537 |
| 1726864020 | 19.44 | -0.23 | -1.17 | 19.57 | 19.61 | 19.37 | 8201 |
| 1726777560 | 19.67 | 0.12 | 0.61 | 19.55 | 19.899999 | 19.55 | 10832 |
| 1726691220 | 19.55 | 0.07 | 0.36 | 19.399999 | 19.55 | 19.39 | 1939 |
| 1726604760 | 19.48 | 0.02 | 0.10 | 19.43 | 19.62 | 19.23 | 2053 |
| 1726518420 | 19.46 | 0.05 | 0.26 | 19.42 | 19.47 | 19.28 | 2524 |
| 1726259160 | 19.41 | 0.04 | 0.21 | 19.43 | 19.67 | 19.37 | 4958 |
| 1726172760 | 19.37 | 0.17 | 0.89 | 19.3 | 19.45 | 18.899999 | 7425 |
| 1726086360 | 19.2 | -0.71 | -3.57 | 19.69 | 19.89 | 18.75 | 9874 |
| 1725999960 | 19.91 | 0.99 | 5.23 | 18.88 | 20.079999 | 18.62 | 20691 |
| 1725913620 | 18.92 | 0.46 | 2.49 | 18.48 | 19.01 | 18.48 | 7668 |
| 1725654360 | 18.46 | -0.53 | -2.79 | 18.98 | 18.98 | 18.34 | 10210 |
| 1725567960 | 18.989999 | 0.19 | 1.01 | 18.84 | 19.35 | 18.78 | 4184 |
| 1725481560 | 18.8 | 0.08 | 0.43 | 18.61 | 18.84 | 18.61 | 3811 |
| 1725395160 | 18.72 | -0.3 | -1.58 | 18.97 | 19.05 | 18.72 | 12841 |
| 1725308760 | 19.02 | 0.1 | 0.53 | 18.96 | 19.05 | 18.8 | 6971 |
| 1725049560 | 18.92 | 0.12 | 0.64 | 18.989999 | 19.01 | 18.87 | 7118 |
| 1724963160 | 18.8 | -0.29 | -1.52 | 19.2 | 19.26 | 18.8 | 8379 |
| 1724876760 | 19.09 | 0.04 | 0.21 | 19.02 | 19.17 | 19.01 | 12220 |
| 1724790420 | 19.05 | 0.35 | 1.87 | 18.78 | 19.05 | 18.78 | 3466 |
| 1724704020 | 18.7 | -0.45 | -2.35 | 19.13 | 19.14 | 18.7 | 13935 |
| 1724444820 | 19.149999 | 0.07 | 0.37 | 19.23 | 19.239999 | 18.88 | 8860 |
| 1724358420 | 19.079999 | 0.61 | 3.30 | 18.52 | 19.17 | 18.52 | 15843 |
| 1724271960 | 18.47 | 0.03 | 0.16 | 18.489999 | 18.75 | 18.44 | 19446 |
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
