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 | 0.24 | 1.21457489879 | 19.76 | 20.19 | 18.69 | 361224 | 19.58478325 | DE |
| 4 | -1.27 | -5.9708509638 | 21.27 | 21.305 | 18.69 | 435573 | 19.85342191 | DE |
| 12 | 3.26 | 19.4743130227 | 16.74 | 21.68 | 16.51 | 375705 | 19.38061921 | DE |
| 26 | 6.99 | 53.7279016141 | 13.01 | 21.68 | 12.06 | 356976 | 16.9849344 | DE |
| 52 | 6.89 | 52.5553012967 | 13.11 | 21.68 | 12.06 | 342846 | 15.72371307 | DE |
| 156 | 5.24 | 35.5013550136 | 14.76 | 21.68 | 10.35 | 340522 | 14.67215795 | DE |
| 260 | 10.4 | 108.333333333 | 9.6 | 21.68 | 4.8 | 431454 | 12.55614678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 20 | 0.17 | 0.86 | 19.99 | 20.19 | 19.9 | 309788 |
| 1713852900 | 19.83 | 0.1 | 0.51 | 19.87 | 19.91 | 19.63 | 341016 |
| 1713766500 | 19.73 | 0.86 | 4.56 | 19.14 | 19.78 | 19.11 | 351902 |
| 1713507300 | 18.87 | -0.84 | -4.26 | 19.28 | 19.47 | 18.69 | 433280 |
| 1713420900 | 19.71 | -0.13 | -0.66 | 19.76 | 19.98 | 19.61 | 370136 |
| 1713334500 | 19.84 | 0.14 | 0.71 | 19.6 | 19.95 | 19.45 | 246730 |
| 1713248100 | 19.7 | -0.13 | -0.66 | 19.5 | 19.8 | 19.48 | 318775 |
| 1713161700 | 19.83 | -0.3 | -1.49 | 19.98 | 20.05 | 19.35 | 346954 |
| 1712902500 | 20.13 | 0.86 | 4.46 | 19.75 | 20.19 | 19.555 | 788243 |
| 1712816100 | 19.27 | -1.02 | -5.03 | 20.65 | 20.65 | 18.74 | 1330865 |
| 1712729700 | 20.29 | 0.01 | 0.05 | 20.4 | 20.64 | 20.14 | 434332 |
| 1712643300 | 20.28 | 0.21 | 1.05 | 20.3 | 20.39 | 20.17 | 231051 |
| 1712553300 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1712294100 | 20.07 | -0.2 | -0.99 | 20.28 | 20.28 | 20.04 | 278413 |
| 1712207700 | 20.27 | 0.49 | 2.48 | 20.07 | 20.52 | 20.04 | 440232 |
| 1712121300 | 19.78 | -0.4 | -1.98 | 19.93 | 20.17 | 19.58 | 338445 |
| 1712034900 | 20.18 | -0.88 | -4.18 | 20.4 | 20.58 | 19.845 | 479646 |
| 1711602900 | 21.06 | 0 | 0.00 | 21.27 | 21.305 | 20.87 | 364934 |
| 1711516500 | 21.06 | -0.6 | -2.77 | 21.43 | 21.68 | 20.97 | 458967 |
| 1711430100 | 21.66 | 0.17 | 0.79 | 21.41 | 21.66 | 21.34 | 207702 |
| 1711343700 | 21.49 | 0.3 | 1.42 | 21.29 | 21.55 | 21.27 | 225418 |
| 1711084500 | 21.19 | -0.12 | -0.56 | 21.2 | 21.395 | 21.06 | 227192 |
| 1710998100 | 21.31 | 0.87 | 4.26 | 20.81 | 21.45 | 20.76 | 581475 |
| 1710911700 | 20.44 | -0.08 | -0.39 | 20.66 | 20.68 | 20.38 | 217957 |
| 1710825300 | 20.52 | -0.11 | -0.53 | 20.59 | 20.72 | 20.46 | 301323 |
| 1710738900 | 20.63 | 0.15 | 0.73 | 20.4 | 20.64 | 20.21 | 255419 |
| 1710479700 | 20.48 | -0.15 | -0.73 | 20.47 | 20.64 | 20.17 | 446405 |
| 1710393300 | 20.63 | 0.04 | 0.19 | 20.5 | 20.67 | 20.41 | 218383 |
| 1710306900 | 20.59 | 0.26 | 1.28 | 20.5 | 20.7 | 20.41 | 320656 |
| 1710220500 | 20.33 | -0.03 | -0.15 | 20.28 | 20.45 | 20.13 | 373120 |
| 1710134100 | 20.36 | 0.31 | 1.55 | 20.02 | 20.57 | 19.9 | 404713 |
| 1709874900 | 20.05 | 0.3 | 1.52 | 19.85 | 20.28 | 19.69 | 315490 |
| 1709788500 | 19.75 | 0.03 | 0.15 | 19.76 | 19.85 | 19.52 | 373886 |
| 1709702100 | 19.72 | 0.21 | 1.08 | 19.52 | 19.78 | 19.4 | 358272 |
| 1709615700 | 19.51 | 0.05 | 0.26 | 19.54 | 19.54 | 19.14 | 316809 |
| 1709529300 | 19.46 | 0.06 | 0.31 | 19.46 | 19.63 | 19.16 | 219224 |
| 1709270100 | 19.4 | 0.31 | 1.62 | 19.2 | 19.42 | 18.95 | 206624 |
| 1709183700 | 19.09 | 0.29 | 1.54 | 18.91 | 19.19 | 18.9 | 826757 |
| 1709097300 | 18.8 | -0.23 | -1.21 | 19.07 | 19.08 | 18.57 | 501571 |
| 1709010900 | 19.03 | -0.25 | -1.30 | 19.3 | 19.3 | 18.7 | 503724 |
| 1708924500 | 19.28 | 0.13 | 0.68 | 19.32 | 19.53 | 19.21 | 364179 |
| 1708665300 | 19.15 | 0.42 | 2.24 | 18.87 | 19.16 | 18.72 | 188343 |
| 1708578900 | 18.73 | 0.28 | 1.52 | 18.59 | 18.92 | 18.32 | 380727 |
| 1708492500 | 18.45 | -0.13 | -0.70 | 18.85 | 18.95 | 18.41 | 313140 |
| 1708406100 | 18.58 | 1.02 | 5.81 | 17.92 | 18.79 | 17.79 | 1325642 |
| 1708319700 | 17.56 | -0.11 | -0.62 | 17.64 | 17.78 | 17.51 | 235014 |
| 1708060500 | 17.67 | -0.27 | -1.51 | 18.15 | 18.15 | 17.63 | 194855 |
| 1707974100 | 17.94 | 0.54 | 3.10 | 17.57 | 17.94 | 17.57 | 306599 |
| 1707887700 | 17.4 | -0.1 | -0.57 | 17.19 | 17.49 | 17.19 | 291637 |
| 1707801300 | 17.5 | -0.24 | -1.33 | 17.77 | 17.77 | 17.44 | 398232 |
| 1707714900 | 17.735 | 0.25 | 1.40 | 17.79 | 17.83 | 17.5 | 159074 |
| 1707455700 | 17.49 | 0.26 | 1.51 | 17.29 | 17.5 | 17.25 | 167567 |
| 1707369300 | 17.23 | 0.17 | 1.00 | 17.14 | 17.25 | 17.06 | 133724 |
| 1707282900 | 17.06 | 0.03 | 0.18 | 17.26 | 17.29 | 16.96 | 366520 |
| 1707196500 | 17.03 | 0 | 0.00 | 16.83 | 17.12 | 16.79 | 204941 |
| 1707110100 | 17.03 | 0.42 | 2.53 | 16.52 | 17.08 | 16.52 | 311471 |
| 1706850900 | 16.61 | -0.01 | -0.06 | 16.649999 | 16.77 | 16.52 | 383855 |
| 1706764500 | 16.62 | -0.28 | -1.66 | 16.739999 | 16.97 | 16.51 | 423843 |
| 1706678100 | 16.9 | 0.43 | 2.61 | 16.61 | 16.94 | 16.45 | 577919 |
| 1706591700 | 16.469999 | -0.86 | -4.96 | 17.3 | 17.35 | 16.35 | 728824 |
| 1706505300 | 17.33 | 0.02 | 0.12 | 17.65 | 17.8 | 17.3 | 393883 |
| 1706159700 | 17.31 | 0.24 | 1.41 | 17.31 | 17.43 | 16.91 | 244518 |
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
