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 | 0.3 | 1.28755364807 | 23.3 | 23.88 | 22.8 | 326273 | 23.25974893 | DE |
| 4 | 0.88 | 3.87323943662 | 22.72 | 24.52 | 22.46 | 381506 | 23.29389433 | DE |
| 12 | 6.7 | 39.6449704142 | 16.9 | 24.52 | 16.1 | 388029 | 21.26101065 | DE |
| 26 | 8.4 | 55.2631578947 | 15.2 | 24.52 | 15.15 | 348846 | 18.98954814 | DE |
| 52 | 10.52 | 80.4281345566 | 13.08 | 24.52 | 13.05 | 293588 | 17.26984514 | DE |
| 156 | 14.86 | 170.022883295 | 8.74 | 24.52 | 6.289 | 470709 | 11.40161082 | DE |
| 260 | 14.898 | 171.202022524 | 8.702 | 24.52 | 2.62 | 907770 | 7.36745142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 23.58 | 0.18 | 0.77 | 23.52 | 23.76 | 23.32 | 283128 |
| 1714062600 | 23.4 | 0.48 | 2.09 | 23.54 | 23.88 | 23.16 | 440133 |
| 1713976200 | 22.92 | -0.1 | -0.43 | 23.14 | 23.16 | 22.8 | 328118 |
| 1713889800 | 23.02 | -0.36 | -1.54 | 23.4 | 23.4 | 22.86 | 307410 |
| 1713803400 | 23.38 | 0.24 | 1.04 | 23.3 | 23.68 | 23.2 | 272578 |
| 1713544200 | 23.14 | -1.04 | -4.30 | 23.8 | 23.9 | 23.14 | 402519 |
| 1713457800 | 24.18 | -0.12 | -0.49 | 24.46 | 24.52 | 24.02 | 461941 |
| 1713371400 | 24.3 | 1 | 4.29 | 23.28 | 24.3 | 23.16 | 647983 |
| 1713285000 | 23.3 | 0 | 0.00 | 23.02 | 23.44 | 22.96 | 422979 |
| 1713198600 | 23.3 | 0.06 | 0.26 | 23.24 | 23.58 | 23.2 | 318510 |
| 1712939400 | 23.24 | 0.4 | 1.75 | 22.96 | 23.28 | 22.84 | 332697 |
| 1712853000 | 22.84 | -0.02 | -0.09 | 22.98 | 23.08 | 22.62 | 307246 |
| 1712766600 | 22.86 | 0.08 | 0.35 | 22.88 | 23.06 | 22.62 | 306989 |
| 1712680200 | 22.78 | -0.34 | -1.47 | 23.08 | 23.16 | 22.78 | 262188 |
| 1712593800 | 23.12 | -0.22 | -0.94 | 23.4 | 23.52 | 23.12 | 350541 |
| 1712334600 | 23.34 | 0.18 | 0.78 | 22.62 | 23.34 | 22.52 | 397944 |
| 1712248200 | 23.16 | 0.12 | 0.52 | 23.2 | 23.48 | 23.12 | 450202 |
| 1712161800 | 23.04 | 0.34 | 1.50 | 22.68 | 23.04 | 22.46 | 433951 |
| 1712075400 | 22.7 | -0.02 | -0.09 | 22.72 | 23.04 | 22.7 | 521564 |
| 1711647000 | 22.72 | 0.22 | 0.98 | 22.6 | 22.72 | 22.4 | 354881 |
| 1711560600 | 22.5 | 0 | 0.00 | 22.54 | 22.96 | 22.5 | 393710 |
| 1711474200 | 22.5 | 0.2 | 0.90 | 22.28 | 22.52 | 22.16 | 451159 |
| 1711387800 | 22.3 | 0.48 | 2.20 | 21.86 | 22.38 | 21.8 | 467035 |
| 1711128600 | 21.82 | 0 | 0.00 | 21.58 | 22 | 21.04 | 477871 |
| 1711042200 | 21.82 | -0.08 | -0.37 | 22 | 22.24 | 21.82 | 541413 |
| 1710955800 | 21.9 | 0.5 | 2.34 | 21.68 | 22.02 | 21.4 | 467406 |
| 1710869400 | 21.4 | 0.2 | 0.94 | 21.28 | 21.4 | 21.1 | 344618 |
| 1710783000 | 21.2 | 0.02 | 0.09 | 21.4 | 21.4 | 21.1 | 313638 |
| 1710523800 | 21.18 | 0.02 | 0.09 | 21.04 | 21.26 | 20.98 | 324082 |
| 1710437400 | 21.16 | 0.12 | 0.57 | 21.1 | 21.16 | 20.84 | 201928 |
| 1710351000 | 21.04 | 0.1 | 0.48 | 21.04 | 21.12 | 20.8 | 323803 |
| 1710264600 | 20.94 | 0.54 | 2.65 | 20.46 | 20.94 | 20.42 | 422290 |
| 1710178200 | 20.4 | -1.38 | -6.34 | 21.68 | 21.68 | 20.4 | 512900 |
| 1709919000 | 21.78 | -0.06 | -0.27 | 21.92 | 22.06 | 21.7 | 236853 |
| 1709832600 | 21.84 | -0.1 | -0.46 | 21.84 | 21.9 | 21.38 | 347072 |
| 1709746200 | 21.94 | 0.02 | 0.09 | 22.16 | 22.26 | 21.94 | 489162 |
| 1709659800 | 21.92 | 0.36 | 1.67 | 21.42 | 22.02 | 21.38 | 444583 |
| 1709573400 | 21.56 | 0.56 | 2.67 | 21.66 | 22.14 | 21.54 | 987537 |
| 1709314200 | 21 | 0.6 | 2.94 | 20.3 | 21 | 20.22 | 878339 |
| 1709227800 | 20.4 | 1.47 | 7.77 | 19.7 | 21 | 19.56 | 1691891 |
| 1709141400 | 18.93 | 0.11 | 0.58 | 18.82 | 18.98 | 18.52 | 467491 |
| 1709055000 | 18.82 | 0.4 | 2.17 | 18.47 | 18.82 | 18.35 | 407723 |
| 1708968600 | 18.42 | -0.05 | -0.27 | 18.22 | 18.6 | 18 | 365871 |
| 1708709400 | 18.47 | 0.27 | 1.48 | 18.04 | 18.56 | 18.04 | 456004 |
| 1708623000 | 18.2 | 0.54 | 3.06 | 17.88 | 18.2 | 17.82 | 419280 |
| 1708536600 | 17.66 | 1.22 | 7.42 | 16.6 | 17.69 | 16.579999 | 599336 |
| 1708450200 | 16.44 | -0.28 | -1.67 | 16.719999 | 16.719999 | 16.35 | 212607 |
| 1708363800 | 16.719999 | 0.11 | 0.66 | 16.66 | 16.76 | 16.559999 | 113089 |
| 1708104600 | 16.61 | -0.03 | -0.18 | 16.79 | 16.86 | 16.57 | 183490 |
| 1708018200 | 16.64 | 0.13 | 0.79 | 16.6 | 16.8 | 16.469999 | 202226 |
| 1707931800 | 16.51 | 0.27 | 1.66 | 16.149999 | 16.52 | 16.1 | 176063 |
| 1707845400 | 16.239999 | -0.41 | -2.46 | 16.59 | 16.62 | 16.11 | 253979 |
| 1707759000 | 16.649999 | -0.04 | -0.24 | 16.7 | 16.75 | 16.62 | 88998 |
| 1707499800 | 16.69 | -0.08 | -0.48 | 16.739999 | 16.84 | 16.68 | 115720 |
| 1707413400 | 16.77 | 0.04 | 0.24 | 16.7 | 16.78 | 16.629999 | 125475 |
| 1707327000 | 16.73 | -0.15 | -0.89 | 16.9 | 16.98 | 16.73 | 125419 |
| 1707240600 | 16.88 | 0.05 | 0.30 | 16.89 | 16.97 | 16.76 | 167521 |
| 1707154200 | 16.83 | -0.07 | -0.41 | 16.9 | 17.1 | 16.78 | 104613 |
| 1706895000 | 16.9 | -0.07 | -0.41 | 17.15 | 17.21 | 16.89 | 189864 |
| 1706808600 | 16.97 | -0.16 | -0.93 | 17.11 | 17.3 | 16.97 | 177766 |
| 1706722200 | 17.13 | -0.28 | -1.61 | 17.38 | 17.38 | 17.12 | 242157 |
| 1706635800 | 17.41 | 0.06 | 0.35 | 17.41 | 17.52 | 17.35 | 161415 |
| 1706549400 | 17.35 | -0.42 | -2.36 | 17.85 | 17.9 | 17.23 | 215739 |
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
