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 | -0.3 | -1.41176470588 | 21.25 | 23.55 | 20.85 | 26881678 | 23.30449481 | DE |
| 4 | -0.4 | -1.87353629977 | 21.35 | 23.55 | 20.5 | 8046953 | 23.16471618 | DE |
| 12 | 0.05 | 0.239234449761 | 20.9 | 23.55 | 18.8 | 2906520 | 22.77524341 | DE |
| 26 | 4.25 | 25.4491017964 | 16.7 | 23.55 | 15.5 | 2090313 | 21.32226442 | DE |
| 52 | 1.91 | 10.031512605 | 19.04 | 23.55 | 15.5 | 1342738 | 20.62068879 | DE |
| 156 | -5.95 | -22.1189591078 | 26.9 | 72 | 15.5 | 1127227 | 28.41643721 | DE |
| 260 | -33.05 | -61.2037037037 | 54 | 72 | 5.7 | 1218829 | 22.12733285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 21.5 | -1 | -4.44 | 22.55 | 23 | 21.2 | 3899675 |
| 1713285000 | 22.5 | -0.68 | -2.91 | 23 | 23.55 | 22.5 | 2647658 |
| 1713198600 | 23.175 | -0.23 | -0.96 | 22.5 | 23.175 | 22.5 | 522742 |
| 1712939400 | 23.4 | 1.85 | 8.58 | 21.8 | 23.4 | 21.8 | 125756258 |
| 1712853000 | 21.55 | 0.9 | 4.36 | 21.25 | 21.8 | 20.85 | 1582058 |
| 1712766600 | 20.65 | -2.25 | -9.83 | 22 | 22 | 20.65 | 1034958 |
| 1712680200 | 22.9 | 1.9 | 9.05 | 22 | 22.9 | 21.9 | 597637 |
| 1712593800 | 21 | -0.4 | -1.87 | 21.5 | 21.5 | 21 | 525104 |
| 1712334600 | 21.4 | -0.2 | -0.93 | 21.1 | 22.1 | 21 | 1312299 |
| 1712248200 | 21.6 | -0.2 | -0.92 | 21.75 | 21.8 | 21.4 | 1117067 |
| 1712161800 | 21.8 | -0.2 | -0.91 | 21 | 21.8 | 21 | 408420 |
| 1712075400 | 22 | 1 | 4.76 | 21 | 22 | 20.5 | 284628 |
| 1711647000 | 21 | 0.1 | 0.48 | 20.85 | 22 | 20.75 | 1576703 |
| 1711560600 | 20.9 | -1.3 | -5.86 | 22.1 | 22.5 | 20.5 | 1541597 |
| 1711474200 | 22.2 | 0.3 | 1.37 | 21.4 | 22.2 | 21 | 224366 |
| 1711387800 | 21.9 | 0.42 | 1.98 | 21.45 | 22 | 21.4 | 585182 |
| 1711128600 | 21.475 | 0 | 0.00 | 21.05 | 21.5 | 21.05 | 599728 |
| 1711042200 | 21.475 | 0.13 | 0.59 | 21.35 | 21.65 | 21 | 629082 |
| 1710955800 | 21.35 | -0.15 | -0.70 | 21.4 | 21.5 | 21.3 | 843754 |
| 1710869400 | 21.5 | 0.3 | 1.42 | 21 | 21.5 | 21 | 633637 |
| 1710783000 | 21.2 | 0.4 | 1.92 | 20.5 | 21.4 | 20.5 | 401441 |
| 1710523800 | 20.8 | 0 | 0.00 | 21 | 21 | 20.7 | 510175 |
| 1710437400 | 20.8 | 0.8 | 4.00 | 20.5 | 20.8 | 20.5 | 619840 |
| 1710351000 | 20 | 0.2 | 1.01 | 19.82 | 20 | 19.82 | 595093 |
| 1710264600 | 19.8 | -0.48 | -2.34 | 20.4 | 20.4 | 19.8 | 1323438 |
| 1710178200 | 20.275 | 1.09 | 5.65 | 21.25 | 21.5 | 20.15 | 4005365 |
| 1709919000 | 19.19 | 0.19 | 1.00 | 19 | 19.19 | 19 | 278622 |
| 1709832600 | 19 | -0.08 | -0.42 | 19.2 | 19.22 | 18.82 | 81194 |
| 1709746200 | 19.08 | -0.12 | -0.63 | 19 | 19.08 | 18.8 | 336537 |
| 1709659800 | 19.2 | -0.16 | -0.83 | 19.2 | 19.2 | 19 | 348921 |
| 1709573400 | 19.36 | -0.14 | -0.72 | 19.4 | 19.68 | 18.82 | 278565 |
| 1709314200 | 19.5 | 0.16 | 0.83 | 19.5 | 19.58 | 19.1 | 275642 |
| 1709227800 | 19.34 | -0.06 | -0.31 | 19.4 | 19.9 | 19.26 | 307289 |
| 1709141400 | 19.4 | -0.3 | -1.52 | 19.52 | 19.52 | 18.94 | 226807 |
| 1709055000 | 19.7 | 0.13 | 0.66 | 19.7 | 19.7 | 19.5 | 227556 |
| 1708968600 | 19.57 | 0.02 | 0.10 | 19.5 | 19.8 | 19.5 | 188922 |
| 1708709400 | 19.55 | -0.35 | -1.76 | 19.82 | 20 | 19.5 | 1265044 |
| 1708623000 | 19.9 | 0.3 | 1.53 | 19.56 | 19.98 | 19.5 | 500527 |
| 1708536600 | 19.6 | -0.1 | -0.51 | 19.6 | 19.96 | 19.6 | 271195 |
| 1708450200 | 19.7 | 0 | 0.00 | 19.7 | 20.5 | 19.68 | 75984 |
| 1708363800 | 19.7 | -0.12 | -0.61 | 19.7 | 20 | 19.7 | 176133 |
| 1708104600 | 19.82 | 0.12 | 0.61 | 20.95 | 20.95 | 19.6 | 258926 |
| 1708018200 | 19.7 | -0.65 | -3.19 | 20 | 20.25 | 19.7 | 230402 |
| 1707931800 | 20.35 | -0.45 | -2.16 | 20.35 | 20.35 | 20.35 | 113210 |
| 1707845400 | 20.8 | 0.53 | 2.59 | 20.15 | 20.8 | 19.98 | 600724 |
| 1707759000 | 20.275 | -0.23 | -1.10 | 20.3 | 20.75 | 20.275 | 679992 |
| 1707499800 | 20.5 | 0.32 | 1.61 | 20.15 | 20.85 | 20 | 761357 |
| 1707413400 | 20.175 | 0.32 | 1.59 | 19.76 | 20.5 | 19.76 | 756214 |
| 1707327000 | 19.86 | -0.04 | -0.20 | 19.86 | 20.5 | 19.86 | 291867 |
| 1707240600 | 19.9 | -0.88 | -4.21 | 20.7 | 20.8 | 19.9 | 801382 |
| 1707154200 | 20.775 | -0.23 | -1.07 | 20.9 | 21.05 | 20.6 | 463013 |
| 1706895000 | 21 | -0.28 | -1.29 | 21.25 | 21.45 | 20.9 | 1390735 |
| 1706808600 | 21.275 | -0.38 | -1.73 | 21.275 | 21.275 | 21.275 | 766579 |
| 1706722200 | 21.65 | 0.17 | 0.81 | 21.4 | 21.65 | 20.8 | 172721 |
| 1706635800 | 21.475 | 0.2 | 0.94 | 21 | 21.75 | 21 | 847922 |
| 1706549400 | 21.275 | -0.1 | -0.47 | 21.8 | 21.8 | 21.05 | 787110 |
| 1706290200 | 21.375 | 0.07 | 0.35 | 21 | 21.7 | 20.95 | 566645 |
| 1706203800 | 21.3 | 0.35 | 1.67 | 20.9 | 21.6 | 20.9 | 472509 |
| 1706117400 | 20.95 | 0.45 | 2.20 | 20.7 | 21.8 | 20.65 | 2646182 |
| 1706031000 | 20.5 | 0 | 0.00 | 20.55 | 21.3 | 20.5 | 678287 |
| 1705944600 | 20.5 | -0.45 | -2.15 | 21.05 | 21.55 | 20 | 1914410 |
| 1705685400 | 20.95 | -0.8 | -3.68 | 21.95 | 22 | 20.95 | 1766444 |
| 1705599000 | 21.75 | 0.5 | 2.35 | 21.75 | 23 | 21.5 | 3586315 |
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
