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 | -1.95 | -8.73655913978 | 22.32 | 30.01 | 18.01 | 6119347 | 21.58752116 | DE |
| 4 | -1.27 | -5.86876155268 | 21.64 | 30.01 | 18.01 | 5212520 | 21.84461129 | DE |
| 12 | -5.01 | -19.7399527187 | 25.38 | 33.5 | 10.01 | 6235198 | 23.0810739 | DE |
| 26 | -8.84 | -30.2636083533 | 29.21 | 33.5 | 10.01 | 6085483 | 24.65246753 | DE |
| 52 | -2.43 | -10.6578947368 | 22.8 | 33.5 | 7.01 | 5752835 | 23.88483193 | DE |
| 156 | -5.12 | -20.0863083562 | 25.49 | 37.01 | 0.1 | 7764161 | 20.17005596 | DE |
| 260 | 11.77 | 136.860465116 | 8.6 | 37.01 | 0.1 | 9253296 | 17.00656922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 20.37 | 0.15 | 0.74 | 20.41 | 25 | 20.26 | 8514216 |
| 1721888100 | 20.22 | -1.09 | -5.11 | 20.65 | 25 | 20.02 | 12525866 |
| 1721801700 | 21.31 | 0.13 | 0.61 | 21.24 | 21.5 | 21.07 | 4655287 |
| 1721715300 | 21.18 | -0.41 | -1.90 | 21.6 | 21.64 | 21.15 | 6026213 |
| 1721628900 | 21.59 | -0.07 | -0.32 | 21.6 | 21.61 | 21.25 | 4531623 |
| 1721369700 | 21.66 | -0.37 | -1.68 | 21.61 | 30.01 | 18.01 | 8298397 |
| 1721283300 | 22.03 | -0.31 | -1.39 | 22.32 | 25 | 21.98 | 7085217 |
| 1721196900 | 22.34 | -0.23 | -1.02 | 22.46 | 29.5 | 22.34 | 4768903 |
| 1721110500 | 22.57 | 0.07 | 0.31 | 22.37 | 22.595 | 22.21 | 4024623 |
| 1721024100 | 22.5 | 0.41 | 1.86 | 22.41 | 22.64 | 22.22 | 3959696 |
| 1720764900 | 22.09 | 0.12 | 0.55 | 21.99 | 24.51 | 21 | 3825298 |
| 1720678500 | 21.97 | 0.46 | 2.14 | 21.93 | 25.5 | 21.58 | 6316344 |
| 1720592100 | 21.51 | -0.28 | -1.28 | 21.71 | 24.5 | 21.51 | 4360955 |
| 1720505700 | 21.79 | -0.03 | -0.14 | 22.18 | 24.5 | 21.69 | 5417965 |
| 1720419300 | 21.82 | -0.51 | -2.28 | 22.18 | 24.5 | 21.8 | 5031651 |
| 1720160100 | 22.33 | -0.34 | -1.50 | 22.36 | 25.51 | 21.5 | 3681027 |
| 1720073700 | 22.67 | 0.76 | 3.47 | 22.38 | 27.5 | 22.26 | 5814209 |
| 1719987300 | 21.91 | 0.33 | 1.53 | 21.6 | 23 | 21.54 | 4301439 |
| 1719900900 | 21.58 | -0.12 | -0.55 | 22.01 | 22.1 | 21.515 | 5503430 |
| 1719814500 | 21.7 | 0.38 | 1.78 | 21.49 | 24.5 | 21.32 | 4504921 |
| 1719555300 | 21.32 | -0.34 | -1.57 | 21.52 | 26.51 | 21.3 | 7000327 |
| 1719468900 | 21.66 | 0.12 | 0.56 | 21.64 | 29.5 | 21.4 | 5142877 |
| 1719382500 | 21.54 | -0.01 | -0.05 | 21.48 | 21.61 | 21.02 | 7304990 |
| 1719296100 | 21.55 | 0.32 | 1.51 | 21.58 | 29.5 | 21.22 | 6196321 |
| 1719209700 | 21.23 | -0.39 | -1.80 | 21.7 | 21.7 | 21.02 | 6800953 |
| 1718950500 | 21.62 | -0.29 | -1.32 | 21.77 | 33.5 | 10.01 | 18431697 |
| 1718864100 | 21.91 | 0.08 | 0.37 | 21.92 | 32 | 21.82 | 9962043 |
| 1718777700 | 21.83 | 0.09 | 0.41 | 21.95 | 22.345 | 21.639 | 8766235 |
| 1718691300 | 21.74 | -1.26 | -5.48 | 22.35 | 22.98 | 21.6 | 70212940 |
| 1718604900 | 23 | -0.23 | -0.99 | 23.08 | 23.35 | 22.94 | 3796245 |
| 1718345700 | 23.23 | -0.14 | -0.60 | 23.46 | 27 | 23 | 4486599 |
| 1718259300 | 23.37 | 0.08 | 0.34 | 23.45 | 30 | 23.18 | 3991976 |
| 1718172900 | 23.29 | -0.34 | -1.44 | 23.38 | 23.4 | 23.21 | 5090015 |
| 1718086500 | 23.63 | -0.67 | -2.76 | 24.1 | 24.13 | 23.56 | 5594828 |
| 1717740900 | 24.3 | 0.2 | 0.83 | 24.49 | 27.01 | 24 | 3681847 |
| 1717654500 | 24.1 | 0.1 | 0.42 | 24.33 | 28.5 | 24.06 | 5155113 |
| 1717568100 | 24 | -0.33 | -1.36 | 24.34 | 24.35 | 23.96 | 5491900 |
| 1717481700 | 24.33 | -0.38 | -1.54 | 24.38 | 24.51 | 24.16 | 5321241 |
| 1717395300 | 24.71 | -0.03 | -0.12 | 24.91 | 25.13 | 24.525 | 4747250 |
| 1717136100 | 24.74 | 0.07 | 0.28 | 24.77 | 28 | 24.25 | 10435129 |
| 1717049700 | 24.67 | -0.97 | -3.78 | 25.53 | 29.5 | 24.64 | 5679358 |
| 1716963300 | 25.64 | -0.89 | -3.35 | 25.79 | 26.11 | 25.62 | 6449935 |
| 1716876900 | 26.53 | 0.05 | 0.19 | 26.62 | 26.66 | 26.4 | 2489204 |
| 1716790500 | 26.48 | -0.29 | -1.08 | 26.85 | 26.89 | 26.48 | 1573997 |
| 1716531300 | 26.77 | -0.14 | -0.52 | 26.7 | 28 | 25.5 | 3059452 |
| 1716444900 | 26.91 | -0.47 | -1.72 | 27.07 | 27.12 | 26.78 | 4124818 |
| 1716358500 | 27.38 | 0.48 | 1.78 | 27.64 | 27.67 | 27.15 | 3473225 |
| 1716272100 | 26.9 | -0.39 | -1.43 | 27.24 | 27.25 | 26.88 | 3368565 |
| 1716185700 | 27.29 | 0.22 | 0.81 | 27.33 | 27.5 | 27.16 | 3521924 |
| 1715926500 | 27.07 | 0.5 | 1.88 | 26.76 | 31.01 | 20.01 | 6725019 |
| 1715840100 | 26.57 | 0.59 | 2.27 | 26.32 | 28 | 26.1 | 4702790 |
| 1715753700 | 25.98 | 0.14 | 0.54 | 26.07 | 26.44 | 25.85 | 3205720 |
| 1715667300 | 25.84 | -0.19 | -0.73 | 25.96 | 26.13 | 25.82 | 3998374 |
| 1715580900 | 26.03 | -0.23 | -0.88 | 26.23 | 26.32 | 25.89 | 2995079 |
| 1715321700 | 26.26 | -0.19 | -0.72 | 26.6 | 27 | 22.5 | 2415000 |
| 1715235300 | 26.45 | -0.22 | -0.82 | 26.41 | 26.65 | 26.33 | 2824856 |
| 1715148900 | 26.67 | -0.05 | -0.19 | 26.84 | 26.88 | 26.47 | 3662846 |
| 1715062500 | 26.72 | 0.53 | 2.02 | 26.79 | 26.79 | 26.32 | 3898900 |
| 1714976100 | 26.19 | 0.46 | 1.79 | 25.92 | 26.3 | 25.66 | 3931289 |
| 1714716900 | 25.73 | 0.16 | 0.63 | 25.72 | 26 | 23.51 | 2829912 |
| 1714630500 | 25.57 | 0.2 | 0.79 | 25.38 | 30 | 25.24 | 3228699 |
| 1714544100 | 25.37 | -0.71 | -2.72 | 25.73 | 25.73 | 25.31 | 3969044 |
| 1714457700 | 26.08 | 0.45 | 1.76 | 25.8 | 26.22 | 25.785 | 4688555 |
| 1714371300 | 25.63 | 0.1 | 0.39 | 25.64 | 25.73 | 25.34 | 4511542 |
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
