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 | 0 | 16.61 | 17.01 | 15.01 | 706443 | 16.43491265 | DE |
| 4 | 0.16 | 0.9726443769 | 16.45 | 17.08 | 15.01 | 752294 | 16.65729112 | DE |
| 12 | 1.61 | 10.7333333333 | 15 | 17.55 | 14.4 | 979055 | 16.1159479 | DE |
| 26 | -0.12 | -0.717274357442 | 16.73 | 17.83 | 14.4 | 985939 | 16.38857144 | DE |
| 52 | 1.17 | 7.57772020725 | 15.44 | 18.5 | 14 | 1146414 | 16.52294562 | DE |
| 156 | 6.46 | 63.645320197 | 10.15 | 18.5 | 8 | 1482977 | 13.43135445 | DE |
| 260 | 2.74 | 19.7548666186 | 13.87 | 18.5 | 4.63 | 1675946 | 12.27702081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 16.61 | 0.06 | 0.36 | 16.66 | 16.73 | 16.57 | 432393 |
| 1713852900 | 16.55 | -0.03 | -0.18 | 16.7 | 16.77 | 16.46 | 780672 |
| 1713766500 | 16.579999 | 0.27 | 1.66 | 16.55 | 16.66 | 16.5 | 400109 |
| 1713507300 | 16.309999 | -0.23 | -1.36 | 16.35 | 17.01 | 15.01 | 1271357 |
| 1713420900 | 16.535 | 0.14 | 0.82 | 16.3 | 16.59 | 16.3 | 505907 |
| 1713334500 | 16.399999 | -0.11 | -0.67 | 16.399999 | 16.5 | 16.3 | 469168 |
| 1713248100 | 16.51 | -0.34 | -2.02 | 16.61 | 16.7 | 16.45 | 885673 |
| 1713161700 | 16.85 | 0.04 | 0.24 | 16.739999 | 16.9 | 16.6 | 648812 |
| 1712902500 | 16.81 | -0.17 | -1.00 | 16.75 | 16.92 | 16.75 | 508267 |
| 1712816100 | 16.98 | 0.14 | 0.83 | 16.62 | 17.01 | 16.57 | 730555 |
| 1712729700 | 16.84 | -0.14 | -0.82 | 16.9 | 17.06 | 16.735 | 716058 |
| 1712643300 | 16.98 | 0.21 | 1.25 | 16.8 | 17.08 | 16.77 | 1015650 |
| 1712556900 | 16.77 | 0.1 | 0.60 | 16.75 | 16.8 | 16.66 | 529996 |
| 1712294100 | 16.67 | -0.1 | -0.60 | 16.629999 | 16.739999 | 16.53 | 1371034 |
| 1712207700 | 16.77 | 0.23 | 1.39 | 16.719999 | 16.77 | 16.6 | 409031 |
| 1712121300 | 16.54 | -0.23 | -1.37 | 16.59 | 16.77 | 16.489999 | 890761 |
| 1712034900 | 16.77 | 0.12 | 0.72 | 16.57 | 16.86 | 16.53 | 900463 |
| 1711602900 | 16.649999 | 0.04 | 0.24 | 16.79 | 16.82 | 16.6 | 924884 |
| 1711516500 | 16.61 | 0.21 | 1.28 | 16.39 | 16.649999 | 16.39 | 611141 |
| 1711430100 | 16.399999 | -0.07 | -0.43 | 16.45 | 16.57 | 16.399999 | 530135 |
| 1711343700 | 16.469999 | -0.18 | -1.05 | 16.73 | 16.83 | 16.46 | 497647 |
| 1711084500 | 16.645 | -0.1 | -0.60 | 16.54 | 17 | 15.51 | 1056194 |
| 1710998100 | 16.745 | 0.13 | 0.75 | 16.739999 | 16.8 | 16.53 | 1375576 |
| 1710911700 | 16.62 | 0.13 | 0.79 | 16.629999 | 16.76 | 16.5 | 585223 |
| 1710825300 | 16.489999 | 0.19 | 1.17 | 16.32 | 16.52 | 16.16 | 781306 |
| 1710738900 | 16.3 | -0.25 | -1.51 | 16.5 | 16.57 | 16.28 | 1083072 |
| 1710479700 | 16.55 | -0.13 | -0.78 | 16.71 | 16.71 | 16.42 | 1461339 |
| 1710393300 | 16.68 | 0.01 | 0.06 | 16.67 | 16.78 | 16.55 | 521620 |
| 1710306900 | 16.67 | 0.1 | 0.60 | 16.59 | 16.83 | 16.559999 | 557470 |
| 1710220500 | 16.57 | 0.01 | 0.06 | 16.5 | 16.629999 | 16.489999 | 470064 |
| 1710134100 | 16.559999 | -0.24 | -1.43 | 16.73 | 16.82 | 16.53 | 611098 |
| 1709874900 | 16.8 | -0.08 | -0.47 | 16.9 | 16.905 | 16.649999 | 845239 |
| 1709788500 | 16.88 | 0.23 | 1.38 | 16.94 | 16.98 | 16.76 | 707900 |
| 1709702100 | 16.649999 | -0.37 | -2.17 | 17.05 | 17.05 | 16.6 | 1274547 |
| 1709615700 | 17.02 | -0.28 | -1.62 | 16.76 | 17.05 | 15 | 961876 |
| 1709529300 | 17.3 | -0.2 | -1.14 | 17.31 | 17.45 | 17.11 | 1493874 |
| 1709270100 | 17.5 | 0.74 | 4.42 | 16.73 | 17.55 | 16.7 | 1734650 |
| 1709183700 | 16.76 | 0.58 | 3.58 | 16.66 | 16.95 | 16.35 | 1911548 |
| 1709097300 | 16.18 | 0.42 | 2.66 | 15.4 | 16.35 | 15.03 | 1844443 |
| 1709010900 | 15.76 | 0.05 | 0.32 | 15.7 | 15.81 | 15.55 | 566727 |
| 1708924500 | 15.71 | -0.21 | -1.32 | 15.98 | 16.04 | 15.6 | 694117 |
| 1708665300 | 15.92 | -0.13 | -0.81 | 16.1 | 16.1 | 15.92 | 580435 |
| 1708578900 | 16.05 | 0.13 | 0.82 | 16.01 | 16.079999 | 15.91 | 517166 |
| 1708492500 | 15.92 | -0.09 | -0.56 | 15.97 | 16.05 | 15.74 | 1136717 |
| 1708406100 | 16.01 | 0.03 | 0.19 | 15.93 | 16.055 | 15.81 | 955662 |
| 1708319700 | 15.98 | 0.31 | 1.98 | 15.66 | 16.12 | 15.66 | 755250 |
| 1708060500 | 15.67 | 0.15 | 0.93 | 15.77 | 16.51 | 14.5 | 845860 |
| 1707974100 | 15.525 | 0.13 | 0.81 | 15.4 | 15.62 | 15.4 | 882540 |
| 1707887700 | 15.4 | -0.23 | -1.44 | 15.44 | 15.46 | 15.28 | 1109632 |
| 1707801300 | 15.625 | 0.02 | 0.10 | 15.7 | 15.72 | 15.53 | 752203 |
| 1707714900 | 15.61 | 0.02 | 0.13 | 15.35 | 15.73 | 15.34 | 678761 |
| 1707455700 | 15.59 | 0.09 | 0.58 | 15.53 | 15.62 | 15.37 | 1047126 |
| 1707369300 | 15.5 | 0.62 | 4.17 | 15.27 | 15.52 | 15.11 | 2805821 |
| 1707282900 | 14.88 | 0.17 | 1.16 | 15 | 15.04 | 14.8 | 1267903 |
| 1707196500 | 14.71 | -0.04 | -0.27 | 14.62 | 14.76 | 14.55 | 979502 |
| 1707110100 | 14.75 | 0.04 | 0.27 | 14.61 | 14.86 | 14.55 | 1050383 |
| 1706850900 | 14.71 | 0.21 | 1.45 | 14.44 | 14.75 | 14.41 | 1354590 |
| 1706764500 | 14.5 | -0.38 | -2.55 | 14.85 | 16.5 | 14.4 | 1402746 |
| 1706678100 | 14.88 | 0.12 | 0.81 | 14.8 | 14.95 | 14.66 | 2546456 |
| 1706591700 | 14.76 | -0.14 | -0.94 | 15 | 15.11 | 14.7 | 1312868 |
| 1706505300 | 14.9 | -0.25 | -1.65 | 15.04 | 15.18 | 14.84 | 2368725 |
| 1706159700 | 15.15 | -0.73 | -4.60 | 16.01 | 16.01 | 15.06 | 2027879 |
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
