We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 4.55808782657 | 17.99 | 18.84 | 17.66 | 784677 | 17.98164941 | DE |
| 4 | 0.31 | 1.67567567568 | 18.5 | 18.84 | 17.64 | 960252 | 18.25271363 | DE |
| 12 | -2.03 | -9.74088291747 | 20.84 | 23.04 | 17.64 | 800626 | 19.79038007 | DE |
| 26 | -1.63 | -7.97455968689 | 20.44 | 24.02 | 17.64 | 706885 | 20.89265811 | DE |
| 52 | -3.21 | -14.5776566757 | 22.02 | 27.1 | 17.64 | 650802 | 21.93285974 | DE |
| 156 | 4.33 | 29.9033149171 | 14.48 | 27.1 | 14.07 | 714327 | 20.39243326 | DE |
| 260 | 4.97 | 35.9104046243 | 13.84 | 27.1 | 12.5 | 795274 | 17.81648823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 18.45 | 0.67 | 3.77 | 17.8 | 18.45 | 17.8 | 930069 |
| 1713544200 | 17.78 | -0.13 | -0.73 | 17.76 | 17.98 | 17.75 | 905206 |
| 1713457800 | 17.91 | 0.19 | 1.07 | 17.75 | 18.04 | 17.73 | 621381 |
| 1713371400 | 17.72 | -0.25 | -1.39 | 17.67 | 17.97 | 17.66 | 765824 |
| 1713285000 | 17.97 | -0.1 | -0.55 | 17.99 | 18.1 | 17.84 | 700906 |
| 1713198600 | 18.07 | -0.18 | -0.99 | 18.27 | 18.29 | 18 | 634087 |
| 1712939400 | 18.25 | -0.29 | -1.56 | 18.5 | 18.66 | 18.18 | 791897 |
| 1712853000 | 18.54 | 0.27 | 1.48 | 18.28 | 18.68 | 18.28 | 871022 |
| 1712766600 | 18.27 | -0.03 | -0.16 | 18.3 | 18.47 | 18.16 | 831397 |
| 1712680200 | 18.3 | -0.1 | -0.54 | 18.18 | 18.36 | 18.03 | 929260 |
| 1712593800 | 18.4 | 0.53 | 2.97 | 17.76 | 18.4 | 17.64 | 1168087 |
| 1712334600 | 17.87 | -0.37 | -2.03 | 18.03 | 18.24 | 17.77 | 1062424 |
| 1712248200 | 18.24 | -0.25 | -1.35 | 18.4 | 18.51 | 18.2 | 862098 |
| 1712161800 | 18.49 | 0.06 | 0.33 | 18.26 | 18.56 | 18.22 | 875256 |
| 1712075400 | 18.43 | 0.05 | 0.27 | 18.46 | 18.67 | 18.22 | 1255950 |
| 1711647000 | 18.38 | 0.02 | 0.11 | 18.45 | 18.54 | 18.35 | 1632293 |
| 1711560600 | 18.36 | -0.2 | -1.08 | 18.66 | 18.77 | 18.28 | 1358460 |
| 1711474200 | 18.56 | 0.03 | 0.16 | 18.5 | 18.65 | 18.26 | 1088913 |
| 1711387800 | 18.53 | -0.15 | -0.80 | 18.66 | 18.75 | 18.51 | 554124 |
| 1711128600 | 18.68 | -0.19 | -1.01 | 18.85 | 18.88 | 18.53 | 1146358 |
| 1711042200 | 18.87 | -0.01 | -0.05 | 18.96 | 19.19 | 18.87 | 719699 |
| 1710955800 | 18.88 | -0.15 | -0.79 | 19 | 19.04 | 18.88 | 533484 |
| 1710869400 | 19.03 | -0.1 | -0.52 | 19.11 | 19.22 | 18.93 | 815322 |
| 1710783000 | 19.13 | 0.13 | 0.68 | 18.99 | 19.16 | 18.91 | 417596 |
| 1710523800 | 19 | -0.03 | -0.16 | 18.99 | 19.07 | 18.93 | 1214362 |
| 1710437400 | 19.03 | -0.22 | -1.14 | 19.34 | 19.47 | 19 | 1057155 |
| 1710351000 | 19.25 | -0.7 | -3.51 | 19.96 | 19.96 | 19.25 | 1538588 |
| 1710264600 | 19.95 | 0.14 | 0.71 | 19.8 | 20.12 | 19.77 | 692243 |
| 1710178200 | 19.81 | -0.31 | -1.54 | 20.18 | 20.24 | 19.66 | 510792 |
| 1709919000 | 20.12 | 0.2 | 1.00 | 20.36 | 20.48 | 19.94 | 1123456 |
| 1709832600 | 19.92 | -1.58 | -7.35 | 20 | 20.3 | 19.49 | 3296012 |
| 1709746200 | 21.5 | 0.22 | 1.03 | 21.4 | 21.64 | 21.32 | 520879 |
| 1709659800 | 21.28 | -0.32 | -1.48 | 21.56 | 21.62 | 21.24 | 544938 |
| 1709573400 | 21.6 | -0.12 | -0.55 | 21.7 | 21.82 | 21.58 | 537501 |
| 1709314200 | 21.72 | -0.4 | -1.81 | 22.02 | 22.24 | 21.72 | 772528 |
| 1709227800 | 22.12 | -0.14 | -0.63 | 22.48 | 22.48 | 22.08 | 1098517 |
| 1709141400 | 22.26 | 0 | 0.00 | 22.24 | 22.56 | 22.06 | 568161 |
| 1709055000 | 22.26 | 0.3 | 1.37 | 22.06 | 22.26 | 21.96 | 453862 |
| 1708968600 | 21.96 | -0.26 | -1.17 | 22.06 | 22.18 | 21.92 | 401881 |
| 1708709400 | 22.22 | 0.66 | 3.06 | 21.56 | 22.26 | 21.46 | 388649 |
| 1708623000 | 21.56 | -0.32 | -1.46 | 21.9 | 21.98 | 21.48 | 585313 |
| 1708536600 | 21.88 | -0.1 | -0.45 | 21.9 | 22 | 21.8 | 395139 |
| 1708450200 | 21.98 | 0.02 | 0.09 | 22.04 | 22.08 | 21.88 | 449263 |
| 1708363800 | 21.96 | 0.16 | 0.73 | 21.82 | 22.02 | 21.76 | 284594 |
| 1708104600 | 21.8 | 0.26 | 1.21 | 21.56 | 21.82 | 21.56 | 479726 |
| 1708018200 | 21.54 | 0 | 0.00 | 21.56 | 21.76 | 21.48 | 422980 |
| 1707931800 | 21.54 | -0.3 | -1.37 | 21.7 | 21.96 | 21.5 | 413752 |
| 1707845400 | 21.84 | -0.1 | -0.46 | 21.86 | 22.06 | 21.8 | 382259 |
| 1707759000 | 21.94 | 0.06 | 0.27 | 21.88 | 21.94 | 21.68 | 383868 |
| 1707499800 | 21.88 | 0.12 | 0.55 | 21.62 | 21.88 | 21.52 | 497564 |
| 1707413400 | 21.76 | -0.28 | -1.27 | 21.98 | 22.1 | 21.74 | 457674 |
| 1707327000 | 22.04 | -0.48 | -2.13 | 22.46 | 22.46 | 22.04 | 561426 |
| 1707240600 | 22.52 | -0.04 | -0.18 | 22.5 | 22.7 | 22.4 | 514497 |
| 1707154200 | 22.56 | 0.34 | 1.53 | 22.5 | 23.04 | 22.4 | 1287406 |
| 1706895000 | 22.22 | 0.82 | 3.83 | 21.74 | 22.38 | 21.74 | 1104111 |
| 1706808600 | 21.4 | 0.32 | 1.52 | 20.98 | 21.4 | 20.98 | 948840 |
| 1706722200 | 21.08 | 0.16 | 0.76 | 20.96 | 21.24 | 20.96 | 654797 |
| 1706635800 | 20.92 | 0.14 | 0.67 | 20.84 | 20.98 | 20.76 | 422461 |
| 1706549400 | 20.78 | -0.26 | -1.24 | 20.94 | 20.96 | 20.72 | 560785 |
| 1706290200 | 21.04 | 0.26 | 1.25 | 20.72 | 21.08 | 20.72 | 551588 |
| 1706203800 | 20.78 | -0.24 | -1.14 | 20.96 | 21 | 20.72 | 456720 |
| 1706117400 | 21.02 | 0.36 | 1.74 | 20.76 | 21.16 | 20.72 | 605238 |
| 1706031000 | 20.66 | -0.04 | -0.19 | 20.62 | 20.78 | 20.42 | 613740 |
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
