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 | -1.47 | -6.81186283596 | 21.58 | 21.67 | 19.76 | 17053 | 20.37520061 | DE |
| 4 | -1.95 | -8.83952855848 | 22.06 | 22.075 | 19.76 | 14474 | 21.14496252 | DE |
| 12 | -0.945 | -4.48824507243 | 21.055 | 23.84 | 19.76 | 16087 | 22.06070062 | DE |
| 26 | 2.708 | 15.5614297207 | 17.402 | 23.84 | 15.982 | 16148 | 20.14702226 | DE |
| 52 | 4.432 | 28.268911851 | 15.678 | 23.84 | 15.45 | 16280 | 19.1944613 | DE |
| 156 | 4.432 | 28.268911851 | 15.678 | 23.84 | 15.45 | 16280 | 19.1944613 | DE |
| 260 | 4.432 | 28.268911851 | 15.678 | 23.84 | 15.45 | 16280 | 19.1944613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715718420 | 19.934 | -0.1 | -0.50 | 20.045 | 20.125 | 19.902 | 15990 |
| 1715631960 | 20.035 | -0.22 | -1.09 | 20.005 | 20.125 | 19.76 | 32577 |
| 1715372820 | 20.255 | -0.87 | -4.10 | 20.44 | 20.559999 | 20.01 | 19156 |
| 1715286420 | 21.12 | -0.47 | -2.15 | 21.19 | 21.195 | 21.055 | 1677 |
| 1715200020 | 21.585 | -0.1 | -0.46 | 21.58 | 21.67 | 21.055 | 15863 |
| 1715113620 | 21.685 | -0.11 | -0.50 | 21.525 | 21.735 | 21.454999 | 14161 |
| 1715027220 | 21.795 | 0.2 | 0.93 | 21.65 | 21.885 | 21.315 | 16571 |
| 1714768020 | 21.595 | 0.09 | 0.44 | 21.42 | 21.695 | 21.335 | 10761 |
| 1714681560 | 21.5 | 0.3 | 1.42 | 21.355 | 21.635 | 21.005 | 22006 |
| 1714508820 | 21.2 | 0.13 | 0.62 | 21.395 | 21.655 | 21.14 | 26793 |
| 1714422420 | 21.07 | -0.17 | -0.80 | 21.184999 | 21.399999 | 21.07 | 5814 |
| 1714163220 | 21.239999 | 0.19 | 0.90 | 20.84 | 21.32 | 20.675 | 13217 |
| 1714076820 | 21.05 | -0.67 | -3.06 | 21.075 | 21.1 | 20.71 | 21624 |
| 1713990420 | 21.715 | 0.22 | 1.02 | 21.9 | 21.985 | 21.705 | 5410 |
| 1713903960 | 21.495 | -0.2 | -0.90 | 21.445 | 21.585 | 21.155 | 5947 |
| 1713817560 | 21.69 | 0.22 | 1.00 | 21.42 | 21.735 | 21.155 | 13034 |
| 1713558420 | 21.475 | -0.23 | -1.06 | 21.55 | 21.55 | 21.23 | 10584 |
| 1713472020 | 21.705 | -0.29 | -1.32 | 21.805 | 21.985 | 21.705 | 5859 |
| 1713385620 | 21.995 | -0.4 | -1.79 | 22.06 | 22.075 | 21.805 | 17966 |
| 1713299220 | 22.395 | -0.49 | -2.14 | 22.5 | 22.545 | 22.07 | 14307 |
| 1713212820 | 22.885 | 0.1 | 0.42 | 22.985 | 23.175 | 22.805 | 24917 |
| 1712953620 | 22.79 | -0.36 | -1.56 | 23.01 | 23.125 | 22.635 | 3903 |
| 1712867220 | 23.15 | 0.43 | 1.92 | 22.935 | 23.15 | 22.815 | 10845 |
| 1712780760 | 22.715 | -0.15 | -0.66 | 22.61 | 22.975 | 22.555 | 7336 |
| 1712694360 | 22.865 | 0.34 | 1.53 | 22.79 | 22.895 | 22.675 | 9320 |
| 1712607960 | 22.52 | 0.32 | 1.44 | 22.33 | 22.65 | 22.255 | 15595 |
| 1712348820 | 22.2 | -0.1 | -0.45 | 22.18 | 22.4 | 21.855 | 34334 |
| 1712262360 | 22.3 | -0.05 | -0.20 | 22.405 | 22.405 | 22.15 | 7747 |
| 1712175960 | 22.345 | -0.07 | -0.29 | 22.005 | 22.345 | 21.87 | 15857 |
| 1712089560 | 22.41 | -1.03 | -4.39 | 22.435 | 22.435 | 22.105 | 27543 |
| 1711661160 | 23.44 | -0.07 | -0.28 | 23.315 | 23.445 | 23.055 | 20496 |
| 1711574820 | 23.505 | 0.12 | 0.51 | 23.36 | 23.585 | 23.2 | 15230 |
| 1711488360 | 23.385 | -0.07 | -0.28 | 23.525 | 23.6 | 23.305 | 9718 |
| 1711401960 | 23.45 | -0.06 | -0.26 | 23.55 | 23.6 | 23.205 | 13925 |
| 1711142760 | 23.51 | 0.3 | 1.29 | 23.555 | 23.84 | 23.38 | 28890 |
| 1711056360 | 23.21 | 0.48 | 2.09 | 22.995 | 23.21 | 22.88 | 10275 |
| 1710969960 | 22.735 | 0.14 | 0.62 | 22.525 | 22.735 | 22.42 | 11770 |
| 1710883560 | 22.595 | 0.79 | 3.62 | 22.305 | 22.595 | 22.225 | 13842 |
| 1710797160 | 21.805 | 0.17 | 0.79 | 21.995 | 21.995 | 21.56 | 28415 |
| 1710537960 | 21.635 | 0.34 | 1.57 | 21.355 | 21.66 | 21.265 | 12052 |
| 1710451620 | 21.3 | 0.15 | 0.71 | 21.225 | 21.399999 | 21.079999 | 17284 |
| 1710365160 | 21.149999 | -0.73 | -3.31 | 21.43 | 21.43 | 21.1 | 18765 |
| 1710278760 | 21.875 | 0.23 | 1.06 | 21.405 | 21.89 | 21.405 | 6311 |
| 1710192420 | 21.645 | -0.66 | -2.94 | 21.885 | 21.885 | 21.405 | 20857 |
| 1709933160 | 22.3 | -0.45 | -1.98 | 22.495 | 22.545 | 21.8 | 31367 |
| 1709846760 | 22.75 | -0.4 | -1.73 | 22.695 | 22.875 | 22.46 | 15072 |
| 1709760360 | 23.15 | 0.34 | 1.51 | 23.235 | 23.445 | 23.005 | 27712 |
| 1709673960 | 22.805 | 0.29 | 1.27 | 22.985 | 23.05 | 22.705 | 24741 |
| 1709587560 | 22.52 | -0.29 | -1.25 | 22.6 | 22.865 | 22.405 | 28736 |
| 1709328360 | 22.805 | 0.66 | 2.98 | 22.395 | 22.805 | 22.395 | 23479 |
| 1709241960 | 22.145 | 0.15 | 0.66 | 22.155 | 22.395 | 22.005 | 16411 |
| 1709155560 | 22 | 0.12 | 0.55 | 21.925 | 22.075 | 21.86 | 7067 |
| 1709069220 | 21.88 | -0.23 | -1.02 | 22.02 | 22.105 | 21.805 | 8175 |
| 1708982760 | 22.105 | 0.5 | 2.29 | 21.945 | 22.115 | 21.755 | 20782 |
| 1708723560 | 21.61 | 0.06 | 0.30 | 21.67 | 21.855 | 21.515 | 9710 |
| 1708637220 | 21.545 | 0.6 | 2.86 | 21.525 | 21.795 | 21 | 19973 |
| 1708550820 | 20.945 | 0.09 | 0.43 | 21.055 | 21.25 | 20.79 | 9213 |
| 1708464420 | 20.855 | -0.2 | -0.93 | 21.04 | 21.149999 | 20.855 | 7851 |
| 1708377960 | 21.05 | -0.13 | -0.64 | 21.1 | 21.285 | 20.89 | 13606 |
| 1708118760 | 21.184999 | -0.03 | -0.12 | 21.215 | 21.245 | 20.925 | 11351 |
| 1708032420 | 21.21 | 0.05 | 0.21 | 21.024999 | 21.21 | 20.8 | 15871 |
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
