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 | 0.2 | 0.970873786408 | 20.6 | 21.66 | 20.34 | 172370 | 21.02668525 | DE |
| 4 | -0.06 | -0.287631831256 | 20.86 | 21.94 | 20.34 | 218946 | 21.12919423 | DE |
| 12 | -6 | -22.3880597015 | 26.8 | 29.1 | 19.06 | 266744 | 21.71050986 | DE |
| 26 | -3.8 | -15.4471544715 | 24.6 | 29.1 | 19.06 | 183790 | 23.3946776 | DE |
| 52 | -16.7 | -44.5333333333 | 37.5 | 39.96 | 19.06 | 133418 | 25.73764312 | DE |
| 156 | -16.2 | -43.7837837838 | 37 | 49.24 | 19.06 | 143953 | 32.72324212 | DE |
| 260 | -10.5 | -33.5463258786 | 31.3 | 49.24 | 10.52 | 174183 | 28.37437673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 20.8 | -0.22 | -1.05 | 21.52 | 21.6 | 20.34 | 305733 |
| 1714062600 | 21.02 | -0.26 | -1.22 | 21.18 | 21.5 | 20.92 | 138974 |
| 1713976200 | 21.28 | 0.02 | 0.09 | 21.48 | 21.66 | 21.28 | 182448 |
| 1713889800 | 21.26 | 0.4 | 1.92 | 20.96 | 21.46 | 20.74 | 160469 |
| 1713803400 | 20.86 | 0.16 | 0.77 | 21.1 | 21.52 | 20.84 | 258747 |
| 1713544200 | 20.7 | -0.1 | -0.48 | 20.6 | 20.88 | 20.4 | 121212 |
| 1713457800 | 20.8 | 0.2 | 0.97 | 20.62 | 20.88 | 20.6 | 100558 |
| 1713371400 | 20.6 | -0.2 | -0.96 | 20.9 | 21.14 | 20.6 | 134097 |
| 1713285000 | 20.8 | 0.12 | 0.58 | 20.5 | 20.82 | 20.42 | 101048 |
| 1713198600 | 20.68 | -0.24 | -1.15 | 21 | 21.06 | 20.42 | 179723 |
| 1712939400 | 20.92 | -0.6 | -2.79 | 21.82 | 21.84 | 20.92 | 239203 |
| 1712853000 | 21.52 | 0.26 | 1.22 | 21.22 | 21.68 | 21.1 | 202982 |
| 1712766600 | 21.26 | 0.06 | 0.28 | 21.28 | 21.6 | 21.2 | 184012 |
| 1712680200 | 21.2 | -0.4 | -1.85 | 21.6 | 21.62 | 21.2 | 247315 |
| 1712593800 | 21.6 | 0.12 | 0.56 | 21.44 | 21.94 | 21.38 | 383549 |
| 1712334600 | 21.48 | -0.12 | -0.56 | 21.4 | 21.58 | 21.02 | 365567 |
| 1712248200 | 21.6 | 0.58 | 2.76 | 21 | 21.6 | 20.72 | 345336 |
| 1712161800 | 21.02 | 0.46 | 2.24 | 20.56 | 21.02 | 20.34 | 224471 |
| 1712075400 | 20.56 | -0.12 | -0.58 | 20.86 | 21.12 | 20.56 | 371322 |
| 1711647000 | 20.68 | 0.62 | 3.09 | 20.18 | 20.68 | 19.95 | 515427 |
| 1711560600 | 20.06 | 0.02 | 0.10 | 20.08 | 20.28 | 19.86 | 286060 |
| 1711474200 | 20.04 | 0.11 | 0.55 | 19.95 | 20.26 | 19.91 | 230812 |
| 1711387800 | 19.93 | 0.23 | 1.17 | 19.6 | 20.24 | 19.57 | 215879 |
| 1711128600 | 19.7 | 0.4 | 2.07 | 19.2 | 19.8 | 19.2 | 382979 |
| 1711042200 | 19.3 | -0.04 | -0.21 | 19.58 | 19.74 | 19.2 | 438499 |
| 1710955800 | 19.34 | -0.61 | -3.06 | 20 | 20.06 | 19.06 | 676278 |
| 1710869400 | 19.95 | 0.05 | 0.25 | 19.9 | 20.26 | 19.8 | 275313 |
| 1710783000 | 19.9 | 0.02 | 0.10 | 19.99 | 20.4 | 19.9 | 617573 |
| 1710523800 | 19.88 | 0.06 | 0.30 | 20.2 | 20.48 | 19.73 | 824381 |
| 1710437400 | 19.82 | -3.74 | -15.87 | 23.94 | 24.12 | 19.82 | 2761454 |
| 1710351000 | 23.56 | 0.02 | 0.08 | 23.7 | 23.9 | 23.42 | 228985 |
| 1710264600 | 23.54 | 0.08 | 0.34 | 23.78 | 23.98 | 23.42 | 140996 |
| 1710178200 | 23.46 | -0.16 | -0.68 | 23.6 | 23.6 | 23.1 | 172437 |
| 1709919000 | 23.62 | -0.66 | -2.72 | 24.3 | 24.4 | 23.4 | 276884 |
| 1709832600 | 24.28 | 0.42 | 1.76 | 23.48 | 24.3 | 23.36 | 214866 |
| 1709746200 | 23.86 | -1.54 | -6.06 | 24.5 | 24.68 | 23.78 | 461367 |
| 1709659800 | 25.4 | -0.46 | -1.78 | 25.6 | 25.78 | 25.26 | 76914 |
| 1709573400 | 25.86 | 0.16 | 0.62 | 25.7 | 26.12 | 25.54 | 76576 |
| 1709314200 | 25.7 | 0.8 | 3.21 | 25 | 25.82 | 24.96 | 123599 |
| 1709227800 | 24.9 | -0.16 | -0.64 | 25 | 25.2 | 24.9 | 127019 |
| 1709141400 | 25.06 | -0.74 | -2.87 | 25.76 | 25.86 | 24.7 | 202523 |
| 1709055000 | 25.8 | 0.3 | 1.18 | 25.44 | 25.86 | 25.18 | 157331 |
| 1708968600 | 25.5 | -0.32 | -1.24 | 25.8 | 26.08 | 25.5 | 136535 |
| 1708709400 | 25.82 | -1.2 | -4.44 | 27.02 | 27.02 | 25.54 | 300647 |
| 1708623000 | 27.02 | 0.02 | 0.07 | 27.24 | 27.46 | 26.9 | 87294 |
| 1708536600 | 27 | -0.1 | -0.37 | 27.08 | 27.22 | 26.7 | 58807 |
| 1708450200 | 27.1 | -0.8 | -2.87 | 26.68 | 27.18 | 26.54 | 117094 |
| 1708363800 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1708104600 | 27.9 | 0 | 0.00 | 28.02 | 28.28 | 27.9 | 91788 |
| 1708018200 | 27.9 | 0.4 | 1.45 | 27.74 | 28.12 | 27.66 | 74070 |
| 1707931800 | 27.5 | 0.04 | 0.15 | 27.46 | 27.66 | 27.26 | 58745 |
| 1707845400 | 27.46 | -0.54 | -1.93 | 27.96 | 28.04 | 27.24 | 103330 |
| 1707759000 | 28 | -0.16 | -0.57 | 28.32 | 29.1 | 27.96 | 130683 |
| 1707499800 | 28.16 | 0 | 0.00 | 28.26 | 28.42 | 28.06 | 64439 |
| 1707413400 | 28.16 | 0.88 | 3.23 | 27.3 | 28.96 | 27.3 | 211313 |
| 1707327000 | 27.28 | -0.36 | -1.30 | 27.66 | 27.66 | 27.24 | 66727 |
| 1707240600 | 27.64 | 0.86 | 3.21 | 26.9 | 27.7 | 26.82 | 158452 |
| 1707154200 | 26.78 | 0.48 | 1.83 | 26.3 | 26.9 | 26.1 | 85922 |
| 1706895000 | 26.3 | -0.32 | -1.20 | 26.8 | 27 | 26.3 | 71384 |
| 1706808600 | 26.62 | -0.32 | -1.19 | 26.56 | 27.12 | 26.4 | 79511 |
| 1706722200 | 26.94 | -0.04 | -0.15 | 27 | 27.1 | 26.78 | 61657 |
| 1706635800 | 26.98 | -0.18 | -0.66 | 27.18 | 27.3 | 26.98 | 67089 |
| 1706549400 | 27.16 | -0.14 | -0.51 | 27.2 | 27.26 | 26.98 | 80005 |
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
