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 | -1.7 | -8.5 | 20 | 20 | 18.28 | 4675873 | 18.94070708 | DE |
| 4 | -2.7 | -12.8571428571 | 21 | 21.9 | 18.28 | 6676639 | 20.14698173 | DE |
| 12 | -0.24 | -1.29449838188 | 18.54 | 21.9 | 17.5 | 7140495 | 19.38035755 | DE |
| 26 | 4.62 | 33.7719298246 | 13.68 | 22.3 | 13.02 | 9153448 | 17.38726784 | DE |
| 52 | 0.62 | 3.50678733032 | 17.68 | 23 | 12.42 | 7836667 | 17.111425 | DE |
| 156 | -27.7 | -60.2173913043 | 46 | 49.19 | 12.42 | 6955757 | 22.89160348 | DE |
| 260 | -137.9 | -88.2842509603 | 156.2 | 185.25 | 12.42 | 8002188 | 34.61159017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 18.3 | -0.72 | -3.79 | 19.2 | 19.2 | 18.28 | 12254771 |
| 1730914200 | 19.02 | -0.02 | -0.11 | 19.14 | 19.64 | 19 | 2781946 |
| 1730827800 | 19.04 | 0.1 | 0.53 | 19.2 | 19.2 | 18.9 | 3004380 |
| 1730741400 | 18.94 | 0.04 | 0.21 | 18.8 | 19.28 | 18.8 | 4931473 |
| 1730482200 | 18.9 | 0 | 0.00 | 19.2 | 19.2 | 18.9 | 3432427 |
| 1730395800 | 18.9 | -0.56 | -2.88 | 20 | 20 | 18.9 | 9229137 |
| 1730309400 | 19.46 | 0.66 | 3.51 | 18.8 | 20.15 | 18.54 | 9659738 |
| 1730223000 | 18.8 | -0.36 | -1.88 | 19.5 | 19.5 | 18.78 | 2597133 |
| 1730136600 | 19.16 | 0.1 | 0.52 | 18.9 | 19.26 | 18.84 | 5682569 |
| 1729873800 | 19.06 | -0.92 | -4.60 | 20.5 | 20.5 | 18.96 | 10361864 |
| 1729787400 | 19.98 | -0.17 | -0.84 | 20.3 | 20.4 | 19.76 | 5863671 |
| 1729701000 | 20.15 | 0.15 | 0.75 | 20.8 | 20.8 | 19.94 | 9700877 |
| 1729614600 | 20 | -0.5 | -2.44 | 21.5 | 21.5 | 20 | 2950571 |
| 1729528200 | 20.5 | -0.5 | -2.38 | 20.8 | 21.35 | 20.45 | 7083489 |
| 1729269000 | 21 | -0.65 | -3.00 | 21.65 | 21.9 | 20.9 | 7209650 |
| 1729182600 | 21.65 | 0.15 | 0.70 | 21.65 | 21.85 | 21.45 | 7319629 |
| 1729096200 | 21.5 | 0.25 | 1.18 | 21.55 | 21.65 | 21 | 8967409 |
| 1729009800 | 21.25 | 0.95 | 4.68 | 20.2 | 21.35 | 20.2 | 13195266 |
| 1728923400 | 20.3 | -0.65 | -3.10 | 21.05 | 21.05 | 20.1 | 5421863 |
| 1728664200 | 20.95 | 0.55 | 2.70 | 20.4 | 21.25 | 20.4 | 10626422 |
| 1728577800 | 20.4 | 0.1 | 0.49 | 21 | 21 | 20.2 | 3513259 |
| 1728491400 | 20.3 | -0.15 | -0.73 | 20.3 | 20.7 | 19.9 | 5530881 |
| 1728405000 | 20.45 | 0.49 | 2.45 | 20.3 | 20.75 | 19.48 | 9876966 |
| 1728318600 | 19.96 | 0.62 | 3.21 | 19.22 | 20.1 | 19.22 | 8890683 |
| 1728059400 | 19.34 | 0.08 | 0.42 | 19.3 | 19.52 | 18.8 | 5723974 |
| 1727973000 | 19.26 | -0.02 | -0.10 | 19.2 | 19.6 | 19.2 | 2500680 |
| 1727886600 | 19.28 | 0.08 | 0.42 | 19.16 | 19.42 | 19.08 | 7358036 |
| 1727800200 | 19.2 | 0.16 | 0.84 | 19.8 | 19.8 | 19.12 | 5796128 |
| 1727713800 | 19.04 | -0.9 | -4.51 | 20.35 | 20.35 | 19.04 | 11036241 |
| 1727454600 | 19.94 | 0.5 | 2.57 | 19.4 | 20.15 | 19.4 | 5160595 |
| 1727368200 | 19.44 | 0 | 0.00 | 20.15 | 20.15 | 19.44 | 7918654 |
| 1727281800 | 19.44 | 0.1 | 0.52 | 19.4 | 19.92 | 19.2 | 3897650 |
| 1727195400 | 19.34 | -0.96 | -4.73 | 20.95 | 20.95 | 19.12 | 10551492 |
| 1727109000 | 20.3 | 0.76 | 3.89 | 19.6 | 20.5 | 19.3 | 8910657 |
| 1726849800 | 19.54 | 0.54 | 2.84 | 18.9 | 19.98 | 18.9 | 61855812 |
| 1726763400 | 19 | 0.22 | 1.17 | 19 | 19.22 | 18.7 | 6893708 |
| 1726677000 | 18.78 | 0.28 | 1.51 | 18.4 | 18.9 | 18.4 | 3374981 |
| 1726590600 | 18.5 | 0.04 | 0.22 | 18.82 | 18.82 | 18.44 | 2736613 |
| 1726504200 | 18.46 | -0.22 | -1.18 | 19 | 19 | 18.3 | 3370364 |
| 1726245000 | 18.68 | 0.52 | 2.86 | 18.52 | 18.7 | 18.18 | 4315909 |
| 1726158600 | 18.16 | 0.52 | 2.95 | 17.7 | 18.16 | 17.7 | 4669361 |
| 1726072200 | 17.64 | -0.36 | -2.00 | 17.9 | 17.96 | 17.6 | 7776042 |
| 1725985800 | 18 | -0.04 | -0.22 | 18.08 | 18.16 | 17.8 | 6656092 |
| 1725899400 | 18.04 | -0.26 | -1.42 | 18.52 | 18.56 | 18 | 5143869 |
| 1725640200 | 18.3 | -0.32 | -1.72 | 18.4 | 19 | 18.22 | 5883836 |
| 1725553800 | 18.62 | 0.46 | 2.53 | 18 | 19.42 | 18 | 9509767 |
| 1725467400 | 18.16 | 0.26 | 1.45 | 17.8 | 18.28 | 17.5 | 4273410 |
| 1725381000 | 17.9 | -0.22 | -1.21 | 18.24 | 18.36 | 17.84 | 3169931 |
| 1725294600 | 18.12 | 0.04 | 0.22 | 18.18 | 18.4 | 17.68 | 3368766 |
| 1725035400 | 18.08 | -0.42 | -2.27 | 18.5 | 18.54 | 17.68 | 11181484 |
| 1724949000 | 18.5 | -0.02 | -0.11 | 18.3 | 18.64 | 18.3 | 5024656 |
| 1724862600 | 18.52 | -0.28 | -1.49 | 19.3 | 19.3 | 18.46 | 9580080 |
| 1724776200 | 18.8 | -0.16 | -0.84 | 19.1 | 19.26 | 18.8 | 4203012 |
| 1724430600 | 18.96 | 0.04 | 0.21 | 19.4 | 19.4 | 18.78 | 2552838 |
| 1724344200 | 18.92 | 0.46 | 2.49 | 18.76 | 19.36 | 18.7 | 4286800 |
| 1724257800 | 18.46 | 0.2 | 1.10 | 18.06 | 18.62 | 18.04 | 3527001 |
| 1724171400 | 18.26 | 0.04 | 0.22 | 18.4 | 18.68 | 17.88 | 6380393 |
| 1724085000 | 18.22 | 0.4 | 2.24 | 17.6 | 18.22 | 17.6 | 5731914 |
| 1723825800 | 17.82 | -0.04 | -0.22 | 17.84 | 18.08 | 17.8 | 3205030 |
| 1723739400 | 17.86 | -0.44 | -2.40 | 18.54 | 18.56 | 17.8 | 5153957 |
| 1723653000 | 18.3 | 0.2 | 1.10 | 18.3 | 18.3 | 17.94 | 4178859 |
| 1723566600 | 18.1 | 0.18 | 1.00 | 18.2 | 18.24 | 17.76 | 5163469 |
| 1723480200 | 17.92 | -0.32 | -1.75 | 18.24 | 18.34 | 17.8 | 4347990 |
| 1723221000 | 18.24 | 0.42 | 2.36 | 18.2 | 18.54 | 17.72 | 10773641 |
| 1723134600 | 17.82 | 0.98 | 5.82 | 16.84 | 18.1 | 16.6 | 10339910 |
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
