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 | -1.31 | -6.48836057454 | 20.19 | 20.28 | 18.62 | 304597 | 19.294017 | DE |
| 4 | -1.65 | -8.03701899659 | 20.53 | 21.75 | 18.62 | 272717 | 20.33613402 | DE |
| 12 | -4.72 | -20 | 23.6 | 24.25 | 18.16 | 509220 | 20.6045998 | DE |
| 26 | 7.73 | 69.3273542601 | 11.15 | 25.95 | 10.02 | 529578 | 19.05658265 | DE |
| 52 | 4.69 | 33.0514446794 | 14.19 | 25.95 | 10.02 | 533719 | 15.69384799 | DE |
| 156 | 17.535 | 1303.71747212 | 1.345 | 25.95 | 1.2 | 397161 | 10.65244945 | DE |
| 260 | 17.605 | 1380.78431373 | 1.275 | 25.95 | 0.965 | 287412 | 9.26910882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 19.29 | 0.01 | 0.05 | 19.6 | 19.86 | 19.19 | 148792 |
| 1713766500 | 19.28 | 0.36 | 1.90 | 19.29 | 19.45 | 19.07 | 234347 |
| 1713507300 | 18.92 | -0.67 | -3.42 | 19.28 | 19.42 | 18.62 | 448492 |
| 1713420900 | 19.59 | 0.18 | 0.93 | 19.51 | 19.9 | 19.3 | 260297 |
| 1713334500 | 19.41 | -0.08 | -0.41 | 19.45 | 19.62 | 18.88 | 245692 |
| 1713248100 | 19.49 | -0.97 | -4.74 | 20.19 | 20.28 | 19.375 | 334156 |
| 1713161700 | 20.46 | -0.32 | -1.54 | 20.56 | 20.66 | 20.25 | 316985 |
| 1712902500 | 20.78 | 0.08 | 0.39 | 20.6 | 20.9 | 20.42 | 201147 |
| 1712816100 | 20.7 | -0.2 | -0.96 | 20.49 | 20.84 | 20.48 | 155792 |
| 1712729700 | 20.9 | 0.48 | 2.35 | 20.6 | 21.44 | 20.5 | 325406 |
| 1712643300 | 20.42 | -0.35 | -1.69 | 20.66 | 20.95 | 20.26 | 171809 |
| 1712553300 | 20.77 | 0 | 0.00 | 20.77 | 20.77 | 20.77 | 0 |
| 1712294100 | 20.77 | -0.06 | -0.29 | 20.53 | 20.92 | 20.37 | 310200 |
| 1712207700 | 20.83 | 0.34 | 1.66 | 20.72 | 20.94 | 20.4 | 196311 |
| 1712121300 | 20.49 | -1.12 | -5.18 | 21.09 | 21.49 | 20.43 | 297282 |
| 1712034900 | 21.61 | 0.37 | 1.74 | 21.23 | 21.75 | 21 | 277635 |
| 1711602900 | 21.24 | 0.51 | 2.46 | 20.76 | 21.43 | 20.7 | 373711 |
| 1711516500 | 20.73 | 0.41 | 2.02 | 20.13 | 20.74 | 20.13 | 304897 |
| 1711430100 | 20.32 | -0.15 | -0.73 | 20.53 | 20.53 | 20.12 | 173098 |
| 1711343700 | 20.47 | 0.31 | 1.54 | 20.25 | 20.53 | 20 | 358305 |
| 1711084500 | 20.16 | -0.55 | -2.66 | 20.6 | 20.68 | 20.01 | 297661 |
| 1710998100 | 20.71 | 0.13 | 0.63 | 20.93 | 21.4 | 20.65 | 424157 |
| 1710911700 | 20.58 | 0.1 | 0.49 | 20.65 | 21.07 | 20.165 | 354523 |
| 1710825300 | 20.48 | -0.02 | -0.07 | 20.44 | 20.74 | 20.32 | 346479 |
| 1710738900 | 20.495 | 0.47 | 2.32 | 19.79 | 20.61 | 19.75 | 359169 |
| 1710479700 | 20.03 | 0.27 | 1.37 | 19.7 | 20.25 | 19.16 | 791791 |
| 1710393300 | 19.76 | -0.89 | -4.31 | 20.5 | 20.76 | 19.73 | 484167 |
| 1710306900 | 20.65 | -0.35 | -1.67 | 21 | 21.34 | 20.53 | 415048 |
| 1710220500 | 21 | 0.92 | 4.58 | 20.2 | 21.25 | 20.1 | 792521 |
| 1710134100 | 20.08 | 0.08 | 0.40 | 19.82 | 20.42 | 19.54 | 370323 |
| 1709874900 | 20 | 0.65 | 3.36 | 19.89 | 20.45 | 19.78 | 724294 |
| 1709788500 | 19.35 | -0.38 | -1.93 | 19.88 | 19.9 | 19.26 | 917151 |
| 1709702100 | 19.73 | 0.09 | 0.46 | 19.66 | 20.165 | 19.61 | 560310 |
| 1709615700 | 19.64 | -0.05 | -0.25 | 19.49 | 19.8 | 19.1 | 517886 |
| 1709529300 | 19.69 | -0.11 | -0.56 | 19.98 | 20.19 | 19.68 | 362082 |
| 1709270100 | 19.8 | 0.48 | 2.48 | 19.88 | 20.48 | 19.66 | 842137 |
| 1709183700 | 19.32 | 0.15 | 0.78 | 18.91 | 19.7 | 18.8 | 896304 |
| 1709097300 | 19.17 | -2.24 | -10.46 | 21.25 | 21.26 | 18.16 | 2478244 |
| 1709010900 | 21.41 | -0.53 | -2.42 | 22.14 | 22.455 | 21.26 | 469030 |
| 1708924500 | 21.94 | 1.24 | 5.99 | 20.8 | 22.15 | 20.75 | 691573 |
| 1708665300 | 20.7 | 0.51 | 2.53 | 20.1 | 20.7 | 19.97 | 518129 |
| 1708578900 | 20.19 | 0.06 | 0.30 | 20.06 | 20.56 | 19.99 | 417804 |
| 1708492500 | 20.13 | -0.41 | -2.00 | 20.6 | 20.98 | 20.05 | 493837 |
| 1708406100 | 20.54 | -0.15 | -0.72 | 20.67 | 21.025 | 20.47 | 492021 |
| 1708319700 | 20.69 | 1.03 | 5.24 | 20.31 | 21.61 | 20.31 | 1126956 |
| 1708060500 | 19.66 | -3.34 | -14.52 | 22.4 | 22.5 | 18.7 | 2967439 |
| 1707974100 | 23 | 0.1 | 0.44 | 23.14 | 23.18 | 22.47 | 345505 |
| 1707887700 | 22.9 | -0.1 | -0.43 | 22.79 | 23 | 22.63 | 260268 |
| 1707801300 | 23 | 0.17 | 0.74 | 22.68 | 23.02 | 22.41 | 963063 |
| 1707714900 | 22.83 | 0.27 | 1.20 | 22.75 | 23.08 | 22.505 | 167782 |
| 1707455700 | 22.56 | 0.28 | 1.26 | 22.55 | 22.84 | 22.33 | 279322 |
| 1707369300 | 22.28 | -0.66 | -2.88 | 22.91 | 23.12 | 22.17 | 334597 |
| 1707282900 | 22.94 | 0.18 | 0.79 | 23 | 23.2 | 22.82 | 242266 |
| 1707196500 | 22.76 | 0.18 | 0.80 | 22.6 | 22.99 | 22.31 | 248280 |
| 1707110100 | 22.58 | -0.27 | -1.18 | 22.8 | 23 | 22.54 | 184228 |
| 1706850900 | 22.85 | -0.18 | -0.78 | 23.26 | 23.46 | 22.64 | 636786 |
| 1706764500 | 23.03 | -0.52 | -2.21 | 23.56 | 23.56 | 22.91 | 601704 |
| 1706678100 | 23.55 | -0.35 | -1.46 | 24 | 24.22 | 23.14 | 423224 |
| 1706591700 | 23.9 | 0.81 | 3.51 | 23.6 | 24.25 | 23.4 | 469520 |
| 1706505300 | 23.09 | -0.39 | -1.66 | 23.51 | 23.74 | 23.02 | 458636 |
| 1706159700 | 23.48 | 0.44 | 1.91 | 23.37 | 23.94 | 23.12 | 518005 |
| 1706073300 | 23.04 | 0.04 | 0.17 | 23.05 | 23.34 | 22.89 | 289351 |
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
