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 | -0.39 | -1.71052631579 | 22.8 | 23.04 | 22.11 | 993624 | 22.50253437 | DE |
| 4 | -1.54 | -6.43006263048 | 23.95 | 25.01 | 17.51 | 1254736 | 23.17435046 | DE |
| 12 | 0.66 | 3.03448275862 | 21.75 | 28.01 | 14.5 | 1550788 | 22.70461857 | DE |
| 26 | 2.98 | 15.3371075656 | 19.43 | 28.01 | 14.5 | 1390220 | 22.23150686 | DE |
| 52 | 2.42 | 12.1060530265 | 19.99 | 28.01 | 10.42 | 1474225 | 20.93428239 | DE |
| 156 | 0.25 | 1.12815884477 | 22.16 | 28.77 | 6.5 | 1793919 | 19.90490695 | DE |
| 260 | 11.67 | 108.659217877 | 10.74 | 28.77 | 5.5 | 2136935 | 16.69599206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714976100 | 22.62 | 0.22 | 0.98 | 22.52 | 22.68 | 22.41 | 467685 |
| 1714716900 | 22.4 | 0.18 | 0.81 | 22.38 | 22.55 | 22.26 | 593441 |
| 1714630500 | 22.22 | -0.08 | -0.36 | 22.39 | 22.5 | 22.21 | 1033946 |
| 1714544100 | 22.3 | -0.59 | -2.58 | 22.6 | 22.65 | 22.11 | 1278581 |
| 1714457700 | 22.89 | 0.17 | 0.75 | 22.87 | 23.04 | 22.72 | 961666 |
| 1714371300 | 22.72 | 0.09 | 0.40 | 22.8 | 22.81 | 22.47 | 1100484 |
| 1714112100 | 22.63 | -0.03 | -0.13 | 22.49 | 22.92 | 22.41 | 1304571 |
| 1713939300 | 22.66 | -0.32 | -1.39 | 22.72 | 24.415 | 22.19 | 1753922 |
| 1713852900 | 22.98 | 0.18 | 0.79 | 22.83 | 23.18 | 22.76 | 773006 |
| 1713766500 | 22.8 | -0.1 | -0.44 | 22.97 | 23.27 | 22.78 | 914844 |
| 1713507300 | 22.9 | -0.25 | -1.08 | 22.88 | 25.01 | 17.51 | 1749321 |
| 1713420900 | 23.15 | -0.56 | -2.36 | 23.75 | 24.14 | 23.13 | 1737233 |
| 1713334500 | 23.71 | 0.09 | 0.38 | 23.31 | 23.75 | 23.25 | 1112683 |
| 1713248100 | 23.62 | -0.21 | -0.88 | 23.89 | 24.06 | 23.46 | 2519090 |
| 1713161700 | 23.83 | -0.04 | -0.17 | 23.72 | 23.895 | 23.59 | 839939 |
| 1712902500 | 23.87 | -0.1 | -0.42 | 23.87 | 23.97 | 23.61 | 1373346 |
| 1712816100 | 23.97 | -0.18 | -0.75 | 24.07 | 24.2 | 23.68 | 1003740 |
| 1712729700 | 24.15 | 0.42 | 1.77 | 23.75 | 24.255 | 23.74 | 1268393 |
| 1712643300 | 23.73 | 0.09 | 0.38 | 23.95 | 24.17 | 23.64 | 1267034 |
| 1712556900 | 23.64 | -0.07 | -0.30 | 23.72 | 23.9 | 23.52 | 1213347 |
| 1712294100 | 23.71 | 0.17 | 0.72 | 23.47 | 23.81 | 23.36 | 1179683 |
| 1712207700 | 23.54 | 0.29 | 1.25 | 23.39 | 23.55 | 23.08 | 930339 |
| 1712121300 | 23.25 | -0.21 | -0.90 | 23.3 | 23.4 | 23.02 | 1500383 |
| 1712034900 | 23.46 | -0.42 | -1.76 | 23.77 | 23.97 | 23.38 | 1649278 |
| 1711602900 | 23.88 | 0.84 | 3.65 | 23.27 | 23.975 | 23.02 | 2165258 |
| 1711516500 | 23.04 | -0.07 | -0.30 | 22.75 | 23.1 | 22.61 | 1328822 |
| 1711430100 | 23.11 | -0.28 | -1.20 | 23.2 | 23.47 | 23.08 | 1241842 |
| 1711343700 | 23.39 | 0.69 | 3.04 | 23 | 23.57 | 22.79 | 1680088 |
| 1711084500 | 22.7 | -0.25 | -1.07 | 22.9 | 28.01 | 16.01 | 1125687 |
| 1710998100 | 22.945 | 0.38 | 1.66 | 22.87 | 23.03 | 22.48 | 1622208 |
| 1710911700 | 22.57 | -0.05 | -0.22 | 22.52 | 22.78 | 22.475 | 901452 |
| 1710825300 | 22.62 | 0.28 | 1.25 | 22.37 | 22.665 | 22.27 | 1070739 |
| 1710738900 | 22.34 | 0.25 | 1.13 | 22.11 | 22.6 | 21.87 | 1213194 |
| 1710479700 | 22.09 | -0.11 | -0.50 | 22 | 22.24 | 21.95 | 3300339 |
| 1710393300 | 22.2 | -0.03 | -0.13 | 22.16 | 22.42 | 21.91 | 1532523 |
| 1710306900 | 22.23 | 0.41 | 1.88 | 21.85 | 22.36 | 21.85 | 1298949 |
| 1710220500 | 21.82 | -0.25 | -1.13 | 22.02 | 22.03 | 21.71 | 1738838 |
| 1710134100 | 22.07 | -0.57 | -2.52 | 22.31 | 22.47 | 21.875 | 824637 |
| 1709874900 | 22.64 | 0.46 | 2.07 | 22.64 | 22.96 | 22.3 | 1593803 |
| 1709788500 | 22.18 | 0.71 | 3.31 | 21.59 | 22.22 | 21.57 | 2050564 |
| 1709702100 | 21.47 | 0.09 | 0.42 | 21.5 | 21.63 | 21.09 | 1441839 |
| 1709615700 | 21.38 | -0.95 | -4.25 | 22.4 | 22.44 | 21.33 | 2317482 |
| 1709529300 | 22.33 | -0.45 | -1.98 | 23 | 23.03 | 22.3 | 1662451 |
| 1709270100 | 22.78 | -0.1 | -0.42 | 22.93 | 23.08 | 22.5 | 1276772 |
| 1709183700 | 22.875 | 0.29 | 1.26 | 22.65 | 22.91 | 22.46 | 2679229 |
| 1709097300 | 22.59 | 0.09 | 0.40 | 22.72 | 22.89 | 22.49 | 924766 |
| 1709010900 | 22.5 | -0.43 | -1.88 | 23.2 | 23.2 | 22.31 | 1395431 |
| 1708924500 | 22.93 | -0.55 | -2.34 | 23.66 | 23.66 | 22.79 | 1780519 |
| 1708665300 | 23.48 | 0.67 | 2.94 | 22.74 | 23.62 | 14.5 | 2526198 |
| 1708578900 | 22.81 | 0.58 | 2.61 | 22.25 | 22.83 | 22.24 | 1831969 |
| 1708492500 | 22.23 | -0.22 | -0.98 | 22.33 | 22.47 | 21.86 | 1332657 |
| 1708406100 | 22.45 | 0.22 | 0.99 | 21.7 | 22.47 | 21.7 | 1694934 |
| 1708319700 | 22.23 | -0.4 | -1.77 | 22.3 | 22.69 | 21.81 | 2887770 |
| 1708060500 | 22.63 | 0.9 | 4.14 | 22.2 | 28.01 | 18 | 2757538 |
| 1707974100 | 21.73 | 0.1 | 0.46 | 21.75 | 23 | 21.6 | 1548559 |
| 1707887700 | 21.63 | -0.21 | -0.96 | 21.56 | 21.73 | 21.36 | 1361788 |
| 1707801300 | 21.84 | -0.13 | -0.59 | 21.95 | 22.13 | 21.77 | 2998307 |
| 1707714900 | 21.97 | 0.16 | 0.73 | 21.75 | 22.11 | 21.28 | 1892080 |
| 1707455700 | 21.81 | -0.81 | -3.58 | 22.53 | 22.625 | 21.77 | 2363252 |
| 1707369300 | 22.62 | -0.47 | -2.04 | 23.4 | 23.49 | 22.61 | 1258572 |
| 1707282900 | 23.09 | -0.03 | -0.13 | 23.39 | 23.54 | 22.81 | 1680976 |
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
