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 | -0.52 | -2.26086956522 | 23 | 23.54 | 22.04 | 279146 | 22.80445784 | DE |
| 4 | -0.98 | -4.17732310315 | 23.46 | 24.46 | 22.04 | 321578 | 23.14711394 | DE |
| 12 | 3.195 | 16.5672802696 | 19.285 | 24.46 | 18.33 | 419060 | 21.47429995 | DE |
| 26 | 2.46 | 12.2877122877 | 20.02 | 24.46 | 18.33 | 376700 | 21.04456118 | DE |
| 52 | 2.33 | 11.5632754342 | 20.15 | 24.78 | 17.45 | 362870 | 20.92100785 | DE |
| 156 | 10.86 | 93.4595524957 | 11.62 | 24.78 | 8.444 | 478459 | 14.95449023 | DE |
| 260 | 10.48 | 87.3333333333 | 12 | 24.78 | 8.444 | 520612 | 14.60690773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 22.52 | -0.52 | -2.26 | 23.12 | 23.12 | 22.52 | 215659 |
| 1713889800 | 23.04 | 0.24 | 1.05 | 22.94 | 23.54 | 22.68 | 330667 |
| 1713803400 | 22.8 | 0.14 | 0.62 | 22.84 | 23.34 | 22.5 | 272289 |
| 1713544200 | 22.66 | -0.22 | -0.96 | 22.8 | 23.04 | 22.5 | 267831 |
| 1713457800 | 22.88 | -0.06 | -0.26 | 23 | 23.14 | 22.74 | 309284 |
| 1713371400 | 22.94 | 0.06 | 0.26 | 22.9 | 23.3 | 22.88 | 261430 |
| 1713285000 | 22.88 | -0.02 | -0.09 | 22.52 | 23.04 | 22.46 | 260695 |
| 1713198600 | 22.9 | 0.14 | 0.62 | 22.7 | 23.28 | 22.56 | 358220 |
| 1712939400 | 22.76 | 0.36 | 1.61 | 22.66 | 23.18 | 22.58 | 359305 |
| 1712853000 | 22.4 | -0.76 | -3.28 | 22.5 | 22.98 | 22.14 | 532696 |
| 1712766600 | 23.16 | -0.34 | -1.45 | 23.54 | 23.56 | 22.76 | 399393 |
| 1712680200 | 23.5 | -0.8 | -3.29 | 24.3 | 24.46 | 23.5 | 294237 |
| 1712593800 | 24.3 | 0.52 | 2.19 | 23.82 | 24.32 | 23.68 | 326468 |
| 1712334600 | 23.78 | 0.04 | 0.17 | 23.62 | 23.78 | 23.3 | 183758 |
| 1712248200 | 23.74 | -0.16 | -0.67 | 23.8 | 23.92 | 23.68 | 291806 |
| 1712161800 | 23.9 | 0.44 | 1.88 | 23.5 | 23.9 | 23.4 | 273535 |
| 1712075400 | 23.46 | 0.05 | 0.21 | 23.4 | 23.82 | 23.36 | 465587 |
| 1711647000 | 23.41 | -0.03 | -0.13 | 23.46 | 23.56 | 23.05 | 385540 |
| 1711560600 | 23.44 | 0.22 | 0.95 | 23.17 | 23.44 | 23.03 | 279356 |
| 1711474200 | 23.22 | -0.58 | -2.44 | 23.74 | 23.77 | 23.22 | 320534 |
| 1711387800 | 23.8 | 0.09 | 0.38 | 23.7 | 24.07 | 23.63 | 355120 |
| 1711128600 | 23.71 | 0 | 0.00 | 23.63 | 23.93 | 23.56 | 179307 |
| 1711042200 | 23.71 | 0.59 | 2.55 | 23.3 | 23.71 | 23.25 | 444818 |
| 1710955800 | 23.12 | 0.12 | 0.52 | 22.9 | 23.26 | 22.9 | 290325 |
| 1710869400 | 23 | 0.1 | 0.44 | 22.9 | 23.08 | 22.65 | 330454 |
| 1710783000 | 22.9 | -0.34 | -1.46 | 23.32 | 23.32 | 22.84 | 240366 |
| 1710523800 | 23.24 | 0.52 | 2.29 | 22.8 | 23.6 | 22.66 | 1100867 |
| 1710437400 | 22.72 | 0.07 | 0.31 | 22.81 | 23.29 | 22.65 | 784105 |
| 1710351000 | 22.65 | 0.56 | 2.54 | 22.16 | 22.71 | 22.05 | 649752 |
| 1710264600 | 22.09 | 0.25 | 1.14 | 22 | 22.49 | 21.96 | 480860 |
| 1710178200 | 21.84 | -0.04 | -0.18 | 21.78 | 21.98 | 21.7 | 524283 |
| 1709919000 | 21.88 | 0.45 | 2.10 | 21.54 | 21.95 | 21.4 | 551898 |
| 1709832600 | 21.43 | 0.43 | 2.05 | 20.76 | 21.57 | 20.74 | 475821 |
| 1709746200 | 21 | 0.61 | 2.99 | 20.4 | 21.14 | 20.4 | 826855 |
| 1709659800 | 20.39 | -0.29 | -1.40 | 20.36 | 20.39 | 19.93 | 626788 |
| 1709573400 | 20.68 | 0.62 | 3.09 | 19.97 | 20.79 | 19.97 | 496627 |
| 1709314200 | 20.06 | -0.07 | -0.35 | 20 | 20.39 | 19.8 | 747426 |
| 1709227800 | 20.13 | -0.73 | -3.50 | 21.25 | 21.72 | 19.7 | 1190249 |
| 1709141400 | 20.86 | -0.24 | -1.14 | 21.1 | 21.14 | 20.86 | 395043 |
| 1709055000 | 21.1 | -0.34 | -1.59 | 21.31 | 21.42 | 21 | 343400 |
| 1708968600 | 21.44 | 1.39 | 6.93 | 20.38 | 21.48 | 20.21 | 790845 |
| 1708709400 | 20.05 | 0.21 | 1.06 | 19.975 | 20.16 | 19.81 | 264225 |
| 1708623000 | 19.84 | 0.09 | 0.43 | 19.9 | 20.05 | 19.68 | 255814 |
| 1708536600 | 19.755 | 0.13 | 0.69 | 19.695 | 19.935 | 19.58 | 347845 |
| 1708450200 | 19.62 | 0.12 | 0.59 | 19.79 | 20.06 | 19.51 | 544207 |
| 1708363800 | 19.505 | 0.14 | 0.72 | 19.365 | 19.62 | 19.3 | 182231 |
| 1708104600 | 19.365 | 0.15 | 0.75 | 19.385 | 19.535 | 19.265 | 381182 |
| 1708018200 | 19.22 | 0.13 | 0.68 | 19.04 | 19.22 | 18.88 | 242439 |
| 1707931800 | 19.09 | 0.23 | 1.19 | 18.86 | 19.42 | 18.86 | 402172 |
| 1707845400 | 18.865 | 0.28 | 1.51 | 18.69 | 19.16 | 18.65 | 455350 |
| 1707759000 | 18.585 | 0.22 | 1.17 | 18.355 | 18.785 | 18.33 | 293909 |
| 1707499800 | 18.37 | -0.31 | -1.66 | 18.655 | 18.765 | 18.37 | 333007 |
| 1707413400 | 18.68 | -0.44 | -2.30 | 19.105 | 19.105 | 18.68 | 472257 |
| 1707327000 | 19.12 | 0.4 | 2.11 | 18.74 | 19.195 | 18.74 | 396704 |
| 1707240600 | 18.725 | 0.03 | 0.16 | 18.845 | 18.885 | 18.655 | 327190 |
| 1707154200 | 18.695 | -0.33 | -1.73 | 19.045 | 19.26 | 18.5 | 395598 |
| 1706895000 | 19.025 | -0.38 | -1.96 | 19.42 | 19.44 | 18.94 | 384930 |
| 1706808600 | 19.405 | 0.11 | 0.57 | 19.285 | 19.46 | 18.905 | 412912 |
| 1706722200 | 19.295 | -0.09 | -0.44 | 19.58 | 19.655 | 19.295 | 494450 |
| 1706635800 | 19.38 | -0.49 | -2.47 | 19.845 | 19.905 | 19.27 | 431470 |
| 1706549400 | 19.87 | 0.16 | 0.81 | 19.88 | 20.12 | 19.77 | 298783 |
| 1706290200 | 19.71 | 0.33 | 1.70 | 19.62 | 19.75 | 19.48 | 389665 |
| 1706203800 | 19.38 | -0.24 | -1.20 | 19.645 | 19.76 | 19.23 | 576709 |
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
