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 | 1.04 | 5.6399132321 | 18.44 | 20.5 | 18.06 | 2086302 | 19.40296584 | DE |
| 4 | -1.97 | -9.18414918415 | 21.45 | 21.45 | 16 | 2589585 | 18.64512512 | DE |
| 12 | 0.38 | 1.98952879581 | 19.1 | 21.65 | 14.52 | 2113919 | 17.97639952 | DE |
| 26 | 5.51 | 39.4416607015 | 13.97 | 24 | 12.3 | 2081263 | 17.70843055 | DE |
| 52 | 0.28 | 1.45833333333 | 19.2 | 24 | 11.28 | 2307156 | 16.44966832 | DE |
| 156 | -53.72 | -73.3879781421 | 73.2 | 74.7 | 11.28 | 2866319 | 32.82429221 | DE |
| 260 | 15.98 | 456.571428571 | 3.5 | 92 | 3 | 3805794 | 32.92057915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 19.2 | 0.3 | 1.59 | 18.16 | 19.7 | 18.06 | 530145 |
| 1713371400 | 18.9 | -0.18 | -0.94 | 19.02 | 19.02 | 18.24 | 1253147 |
| 1713285000 | 19.08 | -0.46 | -2.35 | 19.76 | 19.98 | 18.06 | 2338418 |
| 1713198600 | 19.54 | -0.16 | -0.81 | 19.72 | 19.94 | 19.18 | 2381906 |
| 1712939400 | 19.7 | -0.04 | -0.20 | 18.44 | 20.5 | 18.44 | 3927892 |
| 1712853000 | 19.74 | 0.74 | 3.89 | 19.7 | 19.84 | 18.98 | 1046764 |
| 1712766600 | 19 | -0.14 | -0.73 | 18.8 | 19.72 | 18.5 | 4363299 |
| 1712680200 | 19.14 | 0.46 | 2.46 | 18.72 | 19.24 | 18.5 | 2105565 |
| 1712593800 | 18.68 | 0.54 | 2.98 | 17.98 | 19.5 | 17.98 | 5628575 |
| 1712334600 | 18.14 | 1.14 | 6.71 | 16.98 | 18.14 | 16 | 3753417 |
| 1712248200 | 17 | -0.4 | -2.30 | 17.52 | 17.52 | 16.44 | 2441900 |
| 1712161800 | 17.4 | 0.34 | 1.99 | 17.3 | 17.4 | 16.92 | 2439098 |
| 1712075400 | 17.06 | -0.44 | -2.51 | 17 | 17.66 | 16.94 | 1940721 |
| 1711647000 | 17.5 | -1.08 | -5.81 | 18.68 | 18.68 | 17.02 | 3642352 |
| 1711560600 | 18.58 | -0.22 | -1.17 | 18.8 | 19.2 | 18.42 | 2442125 |
| 1711474200 | 18.8 | -0.6 | -3.09 | 19.68 | 20.05 | 18.36 | 2981488 |
| 1711387800 | 19.4 | -0.95 | -4.67 | 21 | 21 | 19.4 | 1823989 |
| 1711128600 | 20.35 | 0.1 | 0.49 | 21.45 | 21.45 | 20 | 1571720 |
| 1711042200 | 20.25 | 0.25 | 1.25 | 20 | 21 | 20 | 1277325 |
| 1710955800 | 20 | 0.44 | 2.25 | 20.9 | 20.95 | 19.42 | 1384687 |
| 1710869400 | 19.56 | -1.94 | -9.02 | 21.5 | 21.65 | 19.36 | 3287762 |
| 1710783000 | 21.5 | 1.5 | 7.50 | 19.54 | 21.55 | 19.02 | 5645125 |
| 1710523800 | 20 | 2.6 | 14.94 | 18.68 | 20 | 17.6 | 4367425 |
| 1710437400 | 17.4 | -0.3 | -1.69 | 18.2 | 18.2 | 17.4 | 1852258 |
| 1710351000 | 17.7 | 0.26 | 1.49 | 17.26 | 18.14 | 17.26 | 1902951 |
| 1710264600 | 17.44 | -0.32 | -1.80 | 18 | 18.1 | 17 | 1998451 |
| 1710178200 | 17.76 | 1.32 | 8.03 | 16.8 | 17.88 | 16.8 | 2617638 |
| 1709919000 | 16.44 | -0.2 | -1.20 | 16.5 | 16.579999 | 16.02 | 1630480 |
| 1709832600 | 16.64 | 0.16 | 0.97 | 16.86 | 16.86 | 16.219999 | 2255488 |
| 1709746200 | 16.48 | 0.48 | 3.00 | 15.84 | 16.48 | 15.82 | 992111 |
| 1709659800 | 16 | -0.36 | -2.20 | 16.399999 | 16.719999 | 15.9 | 1238501 |
| 1709573400 | 16.36 | 0.56 | 3.54 | 15.2 | 16.579999 | 15.2 | 4888878 |
| 1709314200 | 15.8 | 0.3 | 1.94 | 15.3 | 16.18 | 15.02 | 2092695 |
| 1709227800 | 15.5 | 0.3 | 1.97 | 15.4 | 15.5 | 14.82 | 1647154 |
| 1709141400 | 15.2 | 0.56 | 3.83 | 15.48 | 16 | 15 | 3328253 |
| 1709055000 | 14.64 | -0.28 | -1.88 | 15 | 15 | 14.64 | 1296451 |
| 1708968600 | 14.92 | -0.42 | -2.74 | 15.5 | 15.74 | 14.66 | 2115940 |
| 1708709400 | 15.34 | 0.24 | 1.59 | 15.1 | 15.34 | 15 | 1198654 |
| 1708623000 | 15.1 | -0.8 | -5.03 | 16 | 16 | 15.02 | 989679 |
| 1708536600 | 15.9 | 1.24 | 8.46 | 15.5 | 16 | 15 | 2284890 |
| 1708450200 | 14.66 | -1.04 | -6.62 | 15.5 | 15.6 | 14.52 | 2827659 |
| 1708363800 | 15.7 | -0.3 | -1.88 | 15.82 | 16.379999 | 15.54 | 793543 |
| 1708104600 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 15.64 | 1442405 |
| 1708018200 | 16.1 | -0.2 | -1.23 | 15.9 | 16.36 | 15.9 | 399180 |
| 1707931800 | 16.3 | -0.3 | -1.81 | 16.239999 | 16.88 | 15.88 | 1115491 |
| 1707845400 | 16.6 | 0.26 | 1.59 | 16.5 | 16.78 | 16.3 | 1164369 |
| 1707759000 | 16.34 | -1.14 | -6.52 | 17.48 | 17.54 | 16.28 | 2725860 |
| 1707499800 | 17.48 | -0.36 | -2.02 | 18 | 18.4 | 17.48 | 1325835 |
| 1707413400 | 17.84 | -0.4 | -2.19 | 17.58 | 18.28 | 17.58 | 895906 |
| 1707327000 | 18.24 | -0.16 | -0.87 | 18.1 | 18.5 | 17.86 | 677415 |
| 1707240600 | 18.4 | -0.5 | -2.65 | 18.9 | 18.9 | 18.4 | 1241402 |
| 1707154200 | 18.9 | -0.1 | -0.53 | 19.2 | 19.2 | 18.7 | 1565983 |
| 1706895000 | 19 | -0.1 | -0.52 | 19.84 | 19.84 | 18.14 | 1114811 |
| 1706808600 | 19.1 | 0.06 | 0.32 | 19.44 | 19.44 | 18.74 | 1084892 |
| 1706722200 | 19.04 | 0.14 | 0.74 | 18 | 19.18 | 18 | 724402 |
| 1706635800 | 18.9 | -0.1 | -0.53 | 19.84 | 19.84 | 18.3 | 973958 |
| 1706549400 | 19 | -0.2 | -1.04 | 19.1 | 19.1 | 18.6 | 1898297 |
| 1706290200 | 19.2 | 0.2 | 1.05 | 19.1 | 19.82 | 18.8 | 3730562 |
| 1706203800 | 19 | 0.74 | 4.05 | 18.2 | 19 | 18.1 | 1288051 |
| 1706117400 | 18.26 | 0.36 | 2.01 | 18 | 18.98 | 18 | 905715 |
| 1706031000 | 17.9 | -1 | -5.29 | 18.98 | 18.98 | 17.9 | 1074446 |
| 1705944600 | 18.9 | 0.4 | 2.16 | 18.32 | 19.48 | 18.22 | 1260096 |
| 1705685400 | 18.5 | -0.26 | -1.39 | 18.8 | 19 | 18.22 | 1332959 |
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
