We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -6.13496932515 | 19.56 | 20.1 | 18.09 | 188735 | 19.2148676 | DE |
| 4 | -4.17 | -18.5086551265 | 22.53 | 22.56 | 18.09 | 221259 | 20.56643749 | DE |
| 12 | 1 | 5.76036866359 | 17.36 | 23.51 | 14.81 | 327050 | 20.53198406 | DE |
| 26 | 4.8 | 35.3982300885 | 13.56 | 23.51 | 12.4 | 277143 | 18.12412662 | DE |
| 52 | 9.56 | 108.636363636 | 8.8 | 23.51 | 8.51 | 209566 | 15.88376243 | DE |
| 156 | 10.22 | 125.552825553 | 8.14 | 23.51 | 4.99 | 163184 | 11.50922441 | DE |
| 260 | 10.69 | 139.374185137 | 7.67 | 23.51 | 2.56 | 205576 | 8.9291976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 18.43 | -0.38 | -2.02 | 18.62 | 19.04 | 18.27 | 247258 |
| 1713334500 | 18.81 | -0.2 | -1.05 | 19.03 | 19.11 | 18.69 | 211279 |
| 1713248100 | 19.01 | -0.54 | -2.76 | 19.16 | 19.16 | 18.625 | 282124 |
| 1713161700 | 19.55 | 0.11 | 0.57 | 19.25 | 19.59 | 19.03 | 202617 |
| 1712902500 | 19.44 | -0.13 | -0.66 | 19.5 | 19.8 | 19.44 | 96275 |
| 1712816100 | 19.57 | -0.43 | -2.15 | 19.56 | 20.1 | 19.44 | 151380 |
| 1712729700 | 20 | 0.23 | 1.16 | 19.85 | 20.275 | 19.81 | 227703 |
| 1712643300 | 19.77 | -0.88 | -4.26 | 20.56 | 20.64 | 19.6 | 232010 |
| 1712556900 | 20.65 | -0.05 | -0.24 | 21.09 | 21.19 | 20.61 | 125582 |
| 1712294100 | 20.7 | -0.43 | -2.04 | 20.99 | 21.36 | 20.58 | 161112 |
| 1712207700 | 21.13 | 0.52 | 2.52 | 21.12 | 21.3 | 20.82 | 182197 |
| 1712121300 | 20.61 | -0.73 | -3.42 | 21.16 | 21.34 | 20.48 | 193374 |
| 1712034900 | 21.34 | 0.38 | 1.81 | 20.96 | 21.41 | 20.88 | 369302 |
| 1711602900 | 20.96 | -0.34 | -1.60 | 21.28 | 21.34 | 20.9 | 182552 |
| 1711516500 | 21.3 | 0.55 | 2.65 | 20.8 | 21.3 | 20.6 | 287165 |
| 1711430100 | 20.75 | -0.18 | -0.86 | 21 | 21.06 | 20.45 | 271846 |
| 1711343700 | 20.93 | -0.38 | -1.78 | 21.03 | 21.4 | 20.91 | 247775 |
| 1711084500 | 21.31 | -1.08 | -4.82 | 22.56 | 22.56 | 21.1 | 259520 |
| 1710998100 | 22.39 | 0.33 | 1.50 | 22.53 | 22.53 | 21.99 | 298843 |
| 1710911700 | 22.06 | 0.13 | 0.59 | 22 | 22.21 | 21.83 | 182360 |
| 1710825300 | 21.93 | -0.11 | -0.50 | 21.9 | 22.25 | 21.81 | 163764 |
| 1710738900 | 22.04 | -1.03 | -4.46 | 23.07 | 23.31 | 21.52 | 275719 |
| 1710479700 | 23.07 | 0.35 | 1.54 | 22.91 | 23.51 | 22.55 | 2851075 |
| 1710393300 | 22.72 | -0.24 | -1.05 | 22.66 | 23.05 | 22.63 | 212371 |
| 1710306900 | 22.96 | 0.44 | 1.95 | 22.83 | 23.13 | 22.53 | 328697 |
| 1710220500 | 22.52 | 0.22 | 0.99 | 22.33 | 22.925 | 22.29 | 197556 |
| 1710134100 | 22.3 | -0.35 | -1.55 | 22.58 | 22.83 | 22.11 | 431505 |
| 1709874900 | 22.65 | 0.89 | 4.09 | 21.8 | 22.7 | 21.66 | 228251 |
| 1709788500 | 21.76 | 0.29 | 1.35 | 21.48 | 21.82 | 21.26 | 249263 |
| 1709702100 | 21.47 | 0.17 | 0.80 | 21.08 | 21.7 | 20.62 | 325062 |
| 1709615700 | 21.3 | -0.42 | -1.93 | 21.44 | 21.67 | 21.01 | 475466 |
| 1709529300 | 21.72 | 0.18 | 0.84 | 21.5 | 21.92 | 21.22 | 271292 |
| 1709270100 | 21.54 | -1.76 | -7.55 | 23.15 | 23.15 | 21.51 | 217990 |
| 1709183700 | 23.3 | 1.66 | 7.67 | 21.8 | 23.48 | 21.65 | 521034 |
| 1709097300 | 21.64 | -0.22 | -1.01 | 21.6 | 21.76 | 21.4 | 218760 |
| 1709010900 | 21.86 | 0.52 | 2.44 | 21.58 | 22.01 | 21.36 | 211937 |
| 1708924500 | 21.34 | 0.13 | 0.61 | 21.2 | 21.52 | 21.09 | 194102 |
| 1708665300 | 21.21 | 0.75 | 3.67 | 20.64 | 21.3 | 20.6 | 306410 |
| 1708578900 | 20.46 | 0.21 | 1.04 | 20.33 | 20.65 | 20.26 | 157646 |
| 1708492500 | 20.25 | -0.16 | -0.78 | 20.5 | 20.83 | 20.14 | 438099 |
| 1708406100 | 20.41 | 0.01 | 0.05 | 20.31 | 20.69 | 20.3 | 222618 |
| 1708319700 | 20.4 | -0.27 | -1.31 | 20.68 | 20.84 | 20.2 | 160829 |
| 1708060500 | 20.67 | 0.46 | 2.28 | 20.42 | 20.94 | 20.25 | 373648 |
| 1707974100 | 20.21 | 0.75 | 3.85 | 19.8 | 20.76 | 19.7 | 397075 |
| 1707887700 | 19.46 | 0.12 | 0.62 | 19 | 19.74 | 18.82 | 631108 |
| 1707801300 | 19.34 | 0.01 | 0.05 | 19.79 | 20 | 18.96 | 883233 |
| 1707714900 | 19.33 | 3.22 | 19.99 | 18 | 19.49 | 17.63 | 881082 |
| 1707455700 | 16.11 | 0.91 | 5.99 | 15.17 | 16.16 | 15 | 332256 |
| 1707369300 | 15.2 | 0.04 | 0.26 | 15.46 | 15.6 | 15.14 | 232519 |
| 1707282900 | 15.16 | -0.07 | -0.46 | 15.32 | 15.37 | 14.81 | 301385 |
| 1707196500 | 15.23 | -0.3 | -1.93 | 15.44 | 15.66 | 15.08 | 300908 |
| 1707110100 | 15.53 | -0.57 | -3.54 | 15.8 | 16.05 | 15.52 | 229776 |
| 1706850900 | 16.1 | 0.01 | 0.06 | 16.21 | 16.32 | 15.94 | 189745 |
| 1706764500 | 16.09 | -0.46 | -2.78 | 16.18 | 16.95 | 16.05 | 258599 |
| 1706678100 | 16.55 | -0.71 | -4.11 | 17.08 | 17.09 | 15.98 | 354425 |
| 1706591700 | 17.26 | 0.27 | 1.59 | 17.05 | 17.385 | 16.97 | 209397 |
| 1706505300 | 16.99 | -0.21 | -1.22 | 17.18 | 17.18 | 16.629999 | 159242 |
| 1706159700 | 17.2 | -0.06 | -0.35 | 17.36 | 17.36 | 16.93 | 82993 |
| 1706073300 | 17.26 | -0.08 | -0.46 | 17.37 | 17.37 | 16.9 | 178573 |
| 1705986900 | 17.34 | 0.13 | 0.76 | 17.29 | 17.41 | 17.11 | 499952 |
| 1705900500 | 17.21 | -0.16 | -0.92 | 17.63 | 17.63 | 17.18 | 185923 |
| 1705641300 | 17.37 | 0.37 | 2.18 | 17.45 | 17.5 | 17.23 | 105698 |
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
