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 | 0.51 | 2.40906943788 | 21.17 | 22.03 | 20.82 | 392116 | 21.45505744 | DE |
| 4 | 2.14 | 10.9518935517 | 19.54 | 22.03 | 19.12 | 412763 | 20.65594211 | DE |
| 12 | 1.31 | 6.43102601865 | 20.37 | 24.6 | 18.47 | 529345 | 20.85102287 | DE |
| 26 | -4.96 | -18.6186186186 | 26.64 | 30.7 | 18.47 | 477280 | 22.46771209 | DE |
| 52 | -3.74 | -14.7128245476 | 25.42 | 31.6 | 18.47 | 432838 | 24.60625882 | DE |
| 156 | -42.52 | -66.230529595 | 64.2 | 65.06 | 18.06 | 549723 | 34.445478 | DE |
| 260 | -61.1 | -73.8100990577 | 82.78 | 88.16 | 18.06 | 523770 | 47.05905055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 21.68 | -0.12 | -0.55 | 21.85 | 21.9 | 21.59 | 377265 |
| 1713889800 | 21.8 | 0.07 | 0.32 | 21.85 | 22.03 | 21.69 | 335725 |
| 1713803400 | 21.73 | 0.67 | 3.18 | 21.18 | 21.96 | 21.18 | 404443 |
| 1713544200 | 21.06 | -0.05 | -0.24 | 20.93 | 21.36 | 20.82 | 418651 |
| 1713457800 | 21.11 | -0.06 | -0.28 | 21.17 | 21.49 | 21.02 | 424498 |
| 1713371400 | 21.17 | 0.9 | 4.44 | 20.21 | 21.33 | 20.17 | 396429 |
| 1713285000 | 20.27 | -0.12 | -0.59 | 20.28 | 20.39 | 19.52 | 321456 |
| 1713198600 | 20.39 | -0.1 | -0.49 | 20.42 | 20.65 | 20.33 | 288139 |
| 1712939400 | 20.49 | -0.09 | -0.44 | 20.77 | 21.33 | 20.49 | 373016 |
| 1712853000 | 20.58 | -0.3 | -1.44 | 20.86 | 21.25 | 20.55 | 497630 |
| 1712766600 | 20.88 | -0.17 | -0.81 | 20.97 | 21.4 | 20.6 | 366901 |
| 1712680200 | 21.05 | 0.35 | 1.69 | 20.7 | 21.28 | 20.53 | 436129 |
| 1712593800 | 20.7 | 0.88 | 4.47 | 19.84 | 20.7 | 19.825 | 863889 |
| 1712334600 | 19.815 | -0.05 | -0.23 | 19.55 | 19.815 | 19.12 | 496791 |
| 1712248200 | 19.86 | 0.07 | 0.38 | 19.82 | 19.975 | 19.52 | 357334 |
| 1712161800 | 19.785 | 0.02 | 0.08 | 19.67 | 19.84 | 19.46 | 222341 |
| 1712075400 | 19.77 | 0.27 | 1.36 | 19.49 | 19.855 | 19.35 | 418222 |
| 1711647000 | 19.505 | -0.01 | -0.05 | 19.54 | 19.775 | 19.3 | 430872 |
| 1711560600 | 19.515 | -0.03 | -0.15 | 19.57 | 19.885 | 19.41 | 318861 |
| 1711474200 | 19.545 | 0.55 | 2.87 | 19.075 | 19.555 | 18.89 | 450037 |
| 1711387800 | 19 | -0.06 | -0.29 | 19.04 | 19.08 | 18.66 | 359886 |
| 1711128600 | 19.055 | 0.04 | 0.21 | 18.96 | 19.26 | 18.835 | 339955 |
| 1711042200 | 19.015 | 0.07 | 0.40 | 19.13 | 19.46 | 18.87 | 432008 |
| 1710955800 | 18.94 | 0.07 | 0.37 | 18.755 | 19.03 | 18.47 | 297139 |
| 1710869400 | 18.87 | -0.12 | -0.63 | 18.9 | 19.055 | 18.57 | 448720 |
| 1710783000 | 18.99 | 0.02 | 0.11 | 19.16 | 19.63 | 18.99 | 439147 |
| 1710523800 | 18.97 | -0.21 | -1.07 | 19.11 | 19.25 | 18.825 | 2461966 |
| 1710437400 | 19.175 | -0.66 | -3.30 | 19.94 | 20.11 | 18.76 | 895154 |
| 1710351000 | 19.83 | 0.23 | 1.17 | 19.6 | 20.11 | 19.33 | 585369 |
| 1710264600 | 19.6 | 0.22 | 1.14 | 19.35 | 19.86 | 19.255 | 565034 |
| 1710178200 | 19.38 | -0.04 | -0.21 | 19.33 | 19.47 | 18.965 | 549998 |
| 1709919000 | 19.42 | -0.71 | -3.53 | 20.12 | 20.26 | 19.395 | 536799 |
| 1709832600 | 20.13 | -0.18 | -0.89 | 20.16 | 20.16 | 19.64 | 644044 |
| 1709746200 | 20.31 | -0.05 | -0.25 | 20.36 | 20.49 | 20.18 | 391195 |
| 1709659800 | 20.36 | -0.33 | -1.59 | 20.52 | 20.75 | 20.3 | 397723 |
| 1709573400 | 20.69 | -0.18 | -0.86 | 20.9 | 20.9 | 20.24 | 729367 |
| 1709314200 | 20.87 | -0.33 | -1.56 | 21.25 | 21.32 | 20.87 | 445085 |
| 1709227800 | 21.2 | -0.18 | -0.84 | 21.34 | 21.64 | 21.06 | 604509 |
| 1709141400 | 21.38 | -0.03 | -0.14 | 21.4 | 21.47 | 21.04 | 348586 |
| 1709055000 | 21.41 | -0.49 | -2.24 | 21.82 | 21.88 | 21.4 | 477759 |
| 1708968600 | 21.9 | -0.25 | -1.13 | 22.15 | 22.23 | 21.44 | 393230 |
| 1708709400 | 22.15 | -0.36 | -1.60 | 22.52 | 22.59 | 22.04 | 366673 |
| 1708623000 | 22.51 | -0.09 | -0.40 | 22.7 | 22.91 | 22.4 | 403615 |
| 1708536600 | 22.6 | -0.38 | -1.65 | 22.73 | 22.85 | 22.13 | 609196 |
| 1708450200 | 22.98 | -0.82 | -3.45 | 23.69 | 23.78 | 22.9 | 571444 |
| 1708363800 | 23.8 | -0.45 | -1.86 | 23.83 | 23.99 | 23.49 | 505048 |
| 1708104600 | 24.25 | -0.22 | -0.90 | 24.6 | 24.6 | 23.84 | 493573 |
| 1708018200 | 24.47 | 0.08 | 0.33 | 24.47 | 24.59 | 24.02 | 470040 |
| 1707931800 | 24.39 | 0.82 | 3.48 | 23.32 | 24.46 | 23.19 | 631601 |
| 1707845400 | 23.57 | -0.08 | -0.34 | 23.44 | 23.82 | 23.1 | 640640 |
| 1707759000 | 23.65 | 0.98 | 4.32 | 22.75 | 24.02 | 22.5 | 846889 |
| 1707499800 | 22.67 | 2.75 | 13.81 | 21.61 | 24.04 | 21.61 | 1935113 |
| 1707413400 | 19.92 | 0.5 | 2.57 | 19.47 | 20.51 | 19.47 | 671791 |
| 1707327000 | 19.42 | -0.47 | -2.34 | 19.81 | 19.92 | 19.36 | 510812 |
| 1707240600 | 19.885 | -0.5 | -2.43 | 20.4 | 20.46 | 19.56 | 489973 |
| 1707154200 | 20.38 | 0.18 | 0.89 | 20.2 | 20.74 | 20.2 | 270615 |
| 1706895000 | 20.2 | -0.01 | -0.05 | 20.27 | 20.57 | 20.2 | 394603 |
| 1706808600 | 20.21 | -0.3 | -1.46 | 20.37 | 20.45 | 19.99 | 349098 |
| 1706722200 | 20.51 | 0.18 | 0.89 | 20.29 | 20.74 | 20.22 | 491224 |
| 1706635800 | 20.33 | -0.01 | -0.05 | 20.31 | 20.61 | 19.945 | 349261 |
| 1706549400 | 20.34 | -0.14 | -0.68 | 20.29 | 20.34 | 19.725 | 369661 |
| 1706290200 | 20.48 | 0.12 | 0.59 | 20.35 | 21.04 | 20.34 | 432751 |
| 1706203800 | 20.36 | -0.41 | -1.97 | 20.61 | 20.75 | 20.09 | 463064 |
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
