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 | 0 | 20 | 21.5 | 19.5 | 24582 | 20.75 | DE |
| 4 | -2 | -9.09090909091 | 22 | 24 | 18.6888 | 76315 | 20.85146605 | DE |
| 12 | -8 | -28.5714285714 | 28 | 28 | 18.6888 | 54640 | 22.0777755 | DE |
| 26 | -3 | -13.0434782609 | 23 | 28.6 | 18.6888 | 49467 | 23.48305904 | DE |
| 52 | -13 | -39.3939393939 | 33 | 37.49 | 18.6888 | 44746 | 27.04591636 | DE |
| 156 | 8.5 | 73.9130434783 | 11.5 | 37.49 | 10.7575 | 66018 | 20.89070269 | DE |
| 260 | -2.45 | -10.9131403118 | 22.45 | 37.49 | 10.7475 | 81599 | 19.71164824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714487880 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 0 |
| 1714402080 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 0 |
| 1714145400 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 0 |
| 1714058940 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 19.5 | 0 |
| 1713972360 | 20.25 | -0.5 | -2.41 | 20.75 | 21.5 | 19.5 | 0 |
| 1713886080 | 20.75 | 0.75 | 3.75 | 20 | 21.5 | 19.5 | 24582 |
| 1713799740 | 20 | 0 | 0.00 | 20 | 20.639 | 19.5 | 45833 |
| 1713537600 | 20 | 1 | 5.26 | 19 | 20 | 19 | 10000 |
| 1713453960 | 19 | -1 | -5.00 | 20 | 20.5 | 18.6888 | 65820 |
| 1713365220 | 20 | -1 | -4.76 | 21 | 21 | 19.5 | 7500 |
| 1713281160 | 21 | -2.5 | -10.64 | 22.5 | 23.5 | 20.5 | 21280 |
| 1713192300 | 23.5 | 2.5 | 11.90 | 21 | 24 | 21 | 126436 |
| 1712936040 | 21 | 0.75 | 3.70 | 20.25 | 21 | 19.815 | 269913 |
| 1712845920 | 20.25 | 0.25 | 1.25 | 20.25 | 20.5 | 20 | 31082 |
| 1712759940 | 20 | 0 | 0.00 | 20 | 20 | 19.58 | 47569 |
| 1712673480 | 20 | 0 | 0.00 | 20 | 20.25 | 20 | 62333 |
| 1712587140 | 20 | -1 | -4.76 | 21 | 21 | 19.275 | 232522 |
| 1712327640 | 21 | -1 | -4.55 | 22 | 22 | 21 | 10731 |
| 1712244240 | 22 | 0 | 0.00 | 22 | 22 | 21.01 | 63399 |
| 1712155560 | 22 | 1 | 4.76 | 21 | 22 | 21 | 6000 |
| 1712068740 | 21 | -1 | -4.55 | 22 | 22 | 21 | 196034 |
| 1711639860 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1711553820 | 22 | 0 | 0.00 | 22 | 22.19555 | 22 | 22527 |
| 1711467240 | 22 | 0 | 0.00 | 22 | 22 | 21.5 | 65000 |
| 1711380660 | 22 | 0 | 0.00 | 22 | 22.5 | 21 | 35540 |
| 1711122060 | 22 | 0 | 0.00 | 22 | 22 | 22 | 13636 |
| 1711035240 | 22 | -0.25 | -1.12 | 22.25 | 23 | 21.8 | 54772 |
| 1710952140 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22 | 14349 |
| 1710865740 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22 | 1000 |
| 1710779340 | 23 | 0 | 0.00 | 23 | 23 | 22.625 | 74965 |
| 1710516900 | 23 | 0 | 0.00 | 23 | 23.1 | 23 | 20000 |
| 1710434040 | 23 | 0 | 0.00 | 23 | 23 | 22.68 | 52559 |
| 1710347340 | 23 | 0.5 | 2.22 | 22.5 | 23.125 | 21.5 | 96172 |
| 1710260820 | 22.5 | 0 | 0.00 | 22.5 | 22.83999 | 21.5 | 65000 |
| 1710171660 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 21.5 | 13339 |
| 1709911920 | 22.5 | 0.25 | 1.12 | 22.25 | 22.975 | 21.5 | 54675 |
| 1709825700 | 22.25 | 0.25 | 1.14 | 22 | 23.375 | 22 | 67434 |
| 1709739540 | 22 | -0.5 | -2.22 | 22.5 | 22.62555 | 22 | 8786 |
| 1709652840 | 22.5 | 0.5 | 2.27 | 22 | 22.8 | 22 | 284049 |
| 1709569680 | 22 | -1.5 | -6.38 | 23.5 | 24.5 | 22 | 9019 |
| 1709307480 | 23.5 | -0.25 | -1.05 | 23.75 | 25 | 23.5 | 25983 |
| 1709220960 | 23.75 | -0.25 | -1.04 | 24 | 25 | 23.75 | 0 |
| 1709134320 | 24 | -0.25 | -1.03 | 24.25 | 25 | 24 | 41000 |
| 1709051280 | 24.25 | -0.5 | -2.02 | 24.75 | 25 | 24.25 | 20194 |
| 1708961460 | 24.75 | 0 | 0.00 | 24.75 | 25 | 24.5 | 0 |
| 1708702320 | 24.75 | 0 | 0.00 | 24.75 | 25.05 | 24.75 | 29960 |
| 1708616220 | 24.75 | -0.5 | -1.98 | 25.25 | 25.25 | 24.75 | 30000 |
| 1708529820 | 25.25 | 1 | 4.12 | 24.25 | 25.25 | 24.25 | 38000 |
| 1708443300 | 24.25 | -1.5 | -5.83 | 24.25 | 25 | 24.25 | 5000 |
| 1708356840 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1708097640 | 25.75 | 0 | 0.00 | 25.75 | 26 | 25.75 | 0 |
| 1708011780 | 25.75 | 0 | 0.00 | 25.75 | 26 | 25.19 | 10000 |
| 1707925020 | 25.75 | -0.5 | -1.90 | 26.25 | 26.25 | 25.015 | 4038 |
| 1707841740 | 26.25 | 0 | 0.00 | 26.25 | 26.5 | 26 | 0 |
| 1707752160 | 26.25 | -0.75 | -2.78 | 27 | 27.5 | 26 | 97272 |
| 1707493020 | 27 | 0 | 0.00 | 27 | 27.5 | 27 | 0 |
| 1707406320 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 34384 |
| 1707323580 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 3762 |
| 1707236760 | 28 | 0 | 0.00 | 28 | 28.5 | 28 | 0 |
| 1707150420 | 28 | 0 | 0.00 | 28 | 28.5 | 28 | 27713 |
| 1706891340 | 28 | 1.5 | 5.66 | 26.5 | 28.6 | 26.3 | 48238 |
| 1706804820 | 26.5 | -0.5 | -1.85 | 26.5 | 27.485 | 26.5 | 66000 |
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
