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 | 0.91 | 4.59828196059 | 19.79 | 20.92 | 19.68 | 201733 | 20.4415489 | DE |
| 4 | 2.71 | 15.0639244024 | 17.99 | 20.92 | 17.87 | 261791 | 19.25336267 | DE |
| 12 | 4.68 | 29.2134831461 | 16.02 | 20.92 | 15.85 | 188110 | 17.91492853 | DE |
| 26 | 5.09 | 32.6073030109 | 15.61 | 20.92 | 14.73 | 168668 | 17.07123423 | DE |
| 52 | 5.36 | 34.9413298566 | 15.34 | 20.92 | 13.75 | 139589 | 16.3773337 | DE |
| 156 | 9.29 | 81.4198071867 | 11.41 | 22.16 | 10.55 | 164780 | 15.59406883 | DE |
| 260 | 4.57 | 28.332300062 | 16.13 | 22.16 | 6.665 | 203162 | 13.78526564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 20.8 | 0.06 | 0.29 | 20.82 | 20.92 | 20.48 | 177406 |
| 1713887700 | 20.74 | 0.42 | 2.07 | 20.38 | 20.8 | 20.24 | 226461 |
| 1713801300 | 20.32 | -0.02 | -0.10 | 20.44 | 20.52 | 20.14 | 139125 |
| 1713542100 | 20.34 | 0.26 | 1.29 | 19.9 | 20.44 | 19.76 | 208061 |
| 1713455700 | 20.08 | 0.34 | 1.72 | 19.79 | 20.16 | 19.68 | 257614 |
| 1713369300 | 19.74 | 0.33 | 1.70 | 19.45 | 19.85 | 19.37 | 164589 |
| 1713282900 | 19.41 | -0.09 | -0.46 | 19.24 | 19.45 | 19.07 | 224027 |
| 1713196500 | 19.5 | 0 | 0.00 | 19.69 | 19.8 | 19.4 | 175782 |
| 1712937300 | 19.5 | 0.06 | 0.31 | 19.65 | 19.75 | 19.35 | 166835 |
| 1712850900 | 19.44 | -0.39 | -1.97 | 19.82 | 19.91 | 19.23 | 248013 |
| 1712764500 | 19.83 | 0.77 | 4.04 | 19.31 | 19.88 | 19.23 | 517631 |
| 1712678100 | 19.06 | 0.59 | 3.19 | 18.59 | 19.4 | 18.57 | 478851 |
| 1712591700 | 18.47 | 0.13 | 0.71 | 18.28 | 18.56 | 18.16 | 199226 |
| 1712332500 | 18.34 | -0.23 | -1.24 | 18.3 | 18.49 | 17.93 | 376477 |
| 1712246100 | 18.57 | 0.23 | 1.25 | 18.3 | 18.75 | 18.3 | 253578 |
| 1712159700 | 18.34 | 0.26 | 1.44 | 18.09 | 18.37 | 17.98 | 239593 |
| 1712073300 | 18.08 | -0.04 | -0.22 | 18.15 | 18.65 | 18.03 | 286266 |
| 1711644900 | 18.12 | 0.09 | 0.50 | 17.99 | 18.24 | 17.87 | 372708 |
| 1711558500 | 18.03 | 0.13 | 0.73 | 17.95 | 18.06 | 17.85 | 159524 |
| 1711472100 | 17.9 | 0.15 | 0.85 | 17.7 | 17.95 | 17.7 | 228652 |
| 1711385700 | 17.75 | 0.37 | 2.13 | 17.4 | 17.82 | 17.4 | 261078 |
| 1711126500 | 17.38 | 0.1 | 0.58 | 17.35 | 17.42 | 17.25 | 123447 |
| 1711040100 | 17.28 | 0.04 | 0.23 | 17.39 | 17.44 | 17.15 | 167798 |
| 1710953700 | 17.24 | 0.25 | 1.47 | 16.92 | 17.3 | 16.9 | 254714 |
| 1710867300 | 16.99 | 0.12 | 0.71 | 16.89 | 17.02 | 16.8 | 51776 |
| 1710780900 | 16.87 | -0.05 | -0.30 | 16.93 | 16.99 | 16.85 | 132481 |
| 1710521700 | 16.92 | 0.01 | 0.06 | 16.93 | 16.99 | 16.88 | 261150 |
| 1710435300 | 16.91 | -0.1 | -0.59 | 16.96 | 17.06 | 16.84 | 190717 |
| 1710348900 | 17.01 | 0 | 0.00 | 16.96 | 17.23 | 16.96 | 123584 |
| 1710262500 | 17.01 | 0.17 | 1.01 | 16.91 | 17.07 | 16.85 | 82557 |
| 1710176100 | 16.84 | -0.07 | -0.41 | 16.84 | 16.87 | 16.69 | 187288 |
| 1709916900 | 16.91 | -0.15 | -0.88 | 17.06 | 17.07 | 16.9 | 132274 |
| 1709830500 | 17.06 | -0.1 | -0.58 | 17.13 | 17.24 | 17.05 | 127712 |
| 1709744100 | 17.16 | 0.27 | 1.60 | 16.84 | 17.18 | 16.82 | 153302 |
| 1709657700 | 16.89 | -0.04 | -0.24 | 16.82 | 16.98 | 16.82 | 82533 |
| 1709571300 | 16.93 | -0.04 | -0.24 | 16.92 | 16.96 | 16.79 | 121612 |
| 1709312100 | 16.97 | 0.08 | 0.47 | 16.94 | 17.13 | 16.9 | 154715 |
| 1709225700 | 16.89 | -0.07 | -0.41 | 17.02 | 17.05 | 16.76 | 152580 |
| 1709139300 | 16.96 | -0.07 | -0.41 | 17.11 | 17.15 | 16.81 | 129453 |
| 1709052900 | 17.03 | -0.2 | -1.16 | 17.13 | 17.2 | 16.96 | 122620 |
| 1708966500 | 17.23 | 0.27 | 1.59 | 17 | 17.4 | 17 | 318803 |
| 1708707300 | 16.96 | 0.19 | 1.13 | 16.81 | 16.98 | 16.77 | 181105 |
| 1708620900 | 16.77 | -0.03 | -0.18 | 16.89 | 16.92 | 16.67 | 134380 |
| 1708534500 | 16.8 | 0.31 | 1.88 | 16.5 | 16.87 | 16.5 | 195153 |
| 1708448100 | 16.489999 | -0.09 | -0.54 | 16.579999 | 16.579999 | 16.43 | 87614 |
| 1708361700 | 16.579999 | 0.16 | 0.97 | 16.489999 | 16.6 | 16.399999 | 60217 |
| 1708102500 | 16.42 | 0 | 0.00 | 16.469999 | 16.51 | 16.399999 | 99644 |
| 1708016100 | 16.42 | -0.1 | -0.61 | 16.6 | 16.66 | 16.39 | 76279 |
| 1707929700 | 16.52 | -0.03 | -0.18 | 16.52 | 16.67 | 16.46 | 109388 |
| 1707843300 | 16.55 | -0.04 | -0.24 | 16.649999 | 16.739999 | 16.469999 | 139251 |
| 1707756900 | 16.59 | 0.27 | 1.65 | 16.43 | 16.64 | 16.39 | 203039 |
| 1707497700 | 16.32 | -0.13 | -0.79 | 16.55 | 16.55 | 16.04 | 233735 |
| 1707411300 | 16.45 | 0.33 | 2.05 | 16.01 | 16.68 | 16.01 | 455971 |
| 1707324900 | 16.12 | -0.06 | -0.37 | 16.079999 | 16.149999 | 15.95 | 115002 |
| 1707238500 | 16.18 | 0 | 0.00 | 16.16 | 16.26 | 16.09 | 66472 |
| 1707152100 | 16.18 | 0.11 | 0.68 | 16.1 | 16.28 | 16.059999 | 100519 |
| 1706892900 | 16.07 | 0.19 | 1.20 | 16.059999 | 16.16 | 15.99 | 81042 |
| 1706806500 | 15.88 | -0.16 | -1.00 | 16.02 | 16.2 | 15.85 | 138972 |
| 1706720100 | 16.04 | 0.2 | 1.26 | 15.96 | 16.239999 | 15.9 | 162671 |
| 1706633700 | 15.84 | 0.02 | 0.13 | 15.8 | 15.88 | 15.71 | 150226 |
| 1706547300 | 15.82 | -0.21 | -1.31 | 16.01 | 16.03 | 15.71 | 131049 |
| 1706288100 | 16.03 | -0.05 | -0.31 | 16.11 | 16.11 | 15.97 | 52532 |
| 1706201700 | 16.079999 | 0.15 | 0.94 | 15.92 | 16.129999 | 15.85 | 101643 |
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
