We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.55440414508 | 19.3 | 19.6 | 19.1 | 1798 | 19.35807341 | DE |
| 4 | 0.1 | 0.512820512821 | 19.5 | 20.3 | 18.48 | 3219 | 19.50242243 | DE |
| 12 | 0.65 | 3.43007915567 | 18.95 | 21 | 18.4 | 3434 | 19.6983855 | DE |
| 26 | -1.1 | -5.31400966184 | 20.7 | 21.8 | 17.5 | 5526 | 19.80963255 | DE |
| 52 | -0.7 | -3.44827586207 | 20.3 | 27.8 | 17.2 | 6867 | 21.48349633 | DE |
| 156 | 8.79 | 81.3135985199 | 10.81 | 27.8 | 9.9 | 7280 | 19.30035833 | DE |
| 260 | 8.79 | 81.3135985199 | 10.81 | 27.8 | 9.9 | 7280 | 19.30035833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 19.6 | 0.28 | 1.45 | 19.4 | 19.6 | 19.16 | 1332 |
| 1715877000 | 19.32 | -0.08 | -0.41 | 19.4 | 19.4 | 19.16 | 2112 |
| 1715790600 | 19.4 | 0.08 | 0.41 | 19.38 | 19.4 | 19.1 | 2852 |
| 1715704200 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1715617800 | 19.32 | 0 | 0.00 | 19.22 | 19.32 | 19.14 | 1092 |
| 1715358600 | 19.32 | 0.12 | 0.63 | 19.3 | 19.5 | 19.22 | 1032 |
| 1715272200 | 19.2 | -0.26 | -1.34 | 19.46 | 19.46 | 19.16 | 228 |
| 1715185800 | 19.46 | -0.06 | -0.31 | 19.5 | 19.5 | 19.04 | 3019 |
| 1715099400 | 19.52 | 0.04 | 0.21 | 19.52 | 19.86 | 19.2 | 4001 |
| 1715013000 | 19.48 | 0.48 | 2.53 | 19 | 19.5 | 18.9 | 3252 |
| 1714753800 | 19 | -0.16 | -0.84 | 19.16 | 19.26 | 18.86 | 1574 |
| 1714667400 | 19.16 | 0.04 | 0.21 | 19.22 | 19.5 | 19.16 | 727 |
| 1714494600 | 19.12 | -0.38 | -1.95 | 19.5 | 19.6 | 19.12 | 1917 |
| 1714408200 | 19.5 | -0.4 | -2.01 | 19.9 | 19.9 | 18.48 | 3182 |
| 1714149000 | 19.9 | -0.02 | -0.10 | 19.82 | 19.92 | 19.72 | 892 |
| 1714062600 | 19.92 | 0.84 | 4.40 | 19.28 | 19.94 | 19.12 | 16059 |
| 1713976200 | 19.08 | -0.62 | -3.15 | 20 | 20.3 | 18.6 | 10775 |
| 1713889800 | 19.7 | 0.28 | 1.44 | 19.4 | 19.7 | 19.32 | 3767 |
| 1713803400 | 19.42 | -0.12 | -0.61 | 19.54 | 19.54 | 19.32 | 667 |
| 1713544200 | 19.54 | 0.04 | 0.21 | 19.5 | 19.64 | 19.3 | 2120 |
| 1713457800 | 19.5 | -0.2 | -1.02 | 19.6 | 19.7 | 19.5 | 1066 |
| 1713371400 | 19.7 | 0.12 | 0.61 | 19.58 | 19.7 | 19.32 | 2607 |
| 1713285000 | 19.58 | 0.2 | 1.03 | 19.3 | 19.58 | 19.3 | 5409 |
| 1713198600 | 19.38 | -0.52 | -2.61 | 19.5 | 19.7 | 19.08 | 6050 |
| 1712939400 | 19.9 | 0.2 | 1.02 | 19.7 | 19.9 | 19.6 | 1856 |
| 1712853000 | 19.7 | -0.04 | -0.20 | 19.8 | 19.9 | 19.54 | 1416 |
| 1712766600 | 19.74 | -0.18 | -0.90 | 19.82 | 19.9 | 19.62 | 1331 |
| 1712680200 | 19.92 | 0.54 | 2.79 | 19.44 | 19.92 | 19.36 | 3787 |
| 1712593800 | 19.38 | 0.86 | 4.64 | 18.62 | 19.46 | 18.5 | 5257 |
| 1712334600 | 18.52 | -1.2 | -6.09 | 19.68 | 19.68 | 18.4 | 13980 |
| 1712248200 | 19.72 | -0.26 | -1.30 | 19.8 | 20 | 19.7 | 2443 |
| 1712161800 | 19.98 | 0.12 | 0.60 | 19.8 | 19.98 | 19.7 | 2383 |
| 1712075400 | 19.86 | -0.24 | -1.19 | 20 | 20.1 | 19.7 | 3613 |
| 1711647000 | 20.1 | -0.1 | -0.50 | 20.1 | 20.1 | 19.8 | 6058 |
| 1711560600 | 20.2 | 0.2 | 1.00 | 20.1 | 20.5 | 20.1 | 2757 |
| 1711474200 | 20 | -0.2 | -0.99 | 20.2 | 20.5 | 20 | 2113 |
| 1711387800 | 20.2 | 0 | 0.00 | 20.3 | 20.5 | 20 | 1222 |
| 1711128600 | 20.2 | 0.2 | 1.00 | 20 | 20.2 | 19.9 | 575 |
| 1711042200 | 20 | -0.3 | -1.48 | 20.5 | 20.5 | 20 | 4569 |
| 1710955800 | 20.3 | 0.3 | 1.50 | 20 | 20.5 | 19.85 | 4944 |
| 1710869400 | 20 | 0 | 0.00 | 20 | 20.3 | 19.8 | 2468 |
| 1710783000 | 20 | 0 | 0.00 | 20 | 20.4 | 19.8 | 3792 |
| 1710523800 | 20 | -0.2 | -0.99 | 20.2 | 20.6 | 20 | 3624 |
| 1710437400 | 20.2 | 0.4 | 2.02 | 19.9 | 20.3 | 19.9 | 1850 |
| 1710351000 | 19.8 | -0.3 | -1.49 | 20.1 | 20.1 | 19.75 | 3937 |
| 1710264600 | 20.1 | 0 | 0.00 | 20.1 | 20.2 | 19.85 | 4096 |
| 1710178200 | 20.1 | 0.1 | 0.50 | 20 | 20.3 | 20 | 1542 |
| 1709919000 | 20 | -0.1 | -0.50 | 20.2 | 20.5 | 20 | 1440 |
| 1709832600 | 20.1 | -0.9 | -4.29 | 20.6 | 20.9 | 20.1 | 4169 |
| 1709746200 | 21 | 0.6 | 2.94 | 20.5 | 21 | 20.2 | 6458 |
| 1709659800 | 20.4 | 0.2 | 0.99 | 20.3 | 20.6 | 19.95 | 6066 |
| 1709573400 | 20.2 | 0.2 | 1.00 | 20 | 20.2 | 19.9 | 2860 |
| 1709314200 | 20 | 0.3 | 1.52 | 19.7 | 20 | 19.55 | 4344 |
| 1709227800 | 19.7 | 0.2 | 1.03 | 19.5 | 19.7 | 19.5 | 1283 |
| 1709141400 | 19.5 | -0.05 | -0.26 | 19.5 | 19.7 | 19.15 | 3598 |
| 1709055000 | 19.55 | -0.05 | -0.26 | 19.6 | 19.7 | 19.4 | 2175 |
| 1708968600 | 19.6 | 0.55 | 2.89 | 19.2 | 19.6 | 18.8 | 3200 |
| 1708709400 | 19.05 | -0.05 | -0.26 | 18.95 | 19.25 | 18.8 | 4366 |
| 1708623000 | 19.1 | 0.7 | 3.80 | 18.35 | 19.5 | 18.3 | 4908 |
| 1708536600 | 18.4 | 0.9 | 5.14 | 18 | 18.8 | 17.65 | 8526 |
| 1708450200 | 17.5 | -1.05 | -5.66 | 18.45 | 18.45 | 17.5 | 6349 |
| 1708363800 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
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
