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 | -0.05 | -0.253807106599 | 19.7 | 20.78 | 19.32 | 389852 | 19.87232509 | DE |
| 4 | 1.35 | 7.37704918033 | 18.3 | 20.78 | 17.76 | 251331 | 19.33891284 | DE |
| 12 | 3.32 | 20.3306797306 | 16.33 | 20.78 | 15.78 | 235440 | 17.75807994 | DE |
| 26 | 2.74 | 16.2034299231 | 16.91 | 20.78 | 15.78 | 182226 | 17.60081446 | DE |
| 52 | -2.85 | -12.6666666667 | 22.5 | 22.76 | 15.78 | 159375 | 18.25460158 | DE |
| 156 | -15.27 | -43.7285223368 | 34.92 | 38.1 | 15.78 | 170079 | 25.15946399 | DE |
| 260 | -6.53 | -24.9427043545 | 26.18 | 39.36 | 15.78 | 218688 | 26.36956945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 19.82 | -0.13 | -0.65 | 19.7 | 19.95 | 19.49 | 253619 |
| 1714062600 | 19.95 | 0.44 | 2.26 | 20.6 | 20.78 | 19.73 | 941106 |
| 1713976200 | 19.51 | -0.59 | -2.94 | 20.1 | 20.1 | 19.32 | 266041 |
| 1713889800 | 20.1 | 0.38 | 1.93 | 19.72 | 20.1 | 19.62 | 292036 |
| 1713803400 | 19.72 | 0.1 | 0.51 | 19.7 | 19.94 | 19.54 | 196459 |
| 1713544200 | 19.62 | 0.03 | 0.15 | 19.61 | 19.71 | 19.3 | 237687 |
| 1713457800 | 19.59 | 0.5 | 2.62 | 19.19 | 19.59 | 19.04 | 322629 |
| 1713371400 | 19.09 | 0.24 | 1.27 | 18.85 | 19.25 | 18.71 | 194263 |
| 1713285000 | 18.85 | 0.05 | 0.27 | 18.75 | 18.85 | 18.64 | 108054 |
| 1713198600 | 18.8 | -0.11 | -0.58 | 18.99 | 19.29 | 18.8 | 167598 |
| 1712939400 | 18.91 | -0.06 | -0.32 | 19 | 19.21 | 18.9 | 177280 |
| 1712853000 | 18.97 | -0.11 | -0.58 | 19.15 | 19.29 | 18.81 | 184485 |
| 1712766600 | 19.08 | -0.05 | -0.26 | 19.18 | 19.36 | 18.9 | 225069 |
| 1712680200 | 19.13 | 0.12 | 0.63 | 19 | 19.18 | 18.9 | 214819 |
| 1712593800 | 19.01 | 0.14 | 0.74 | 18.86 | 19.04 | 18.7 | 155550 |
| 1712334600 | 18.87 | 0.13 | 0.69 | 18.68 | 19.15 | 18.56 | 264091 |
| 1712248200 | 18.74 | 0.23 | 1.24 | 18.46 | 18.76 | 18.41 | 138985 |
| 1712161800 | 18.51 | 0.54 | 3.01 | 18.09 | 18.51 | 18 | 195575 |
| 1712075400 | 17.97 | -0.3 | -1.64 | 18.3 | 18.4 | 17.76 | 239952 |
| 1711647000 | 18.27 | 0.16 | 0.88 | 18.09 | 18.55 | 17.96 | 419224 |
| 1711560600 | 18.11 | 0.44 | 2.49 | 17.66 | 18.11 | 17.62 | 232080 |
| 1711474200 | 17.67 | 0.25 | 1.44 | 17.37 | 17.67 | 17.3 | 193021 |
| 1711387800 | 17.42 | 0.25 | 1.46 | 17.2 | 17.55 | 17.07 | 178868 |
| 1711128600 | 17.17 | 0.48 | 2.88 | 16.579999 | 17.29 | 16.579999 | 254095 |
| 1711042200 | 16.69 | -0.02 | -0.12 | 16.76 | 16.82 | 16.52 | 193593 |
| 1710955800 | 16.71 | -0.35 | -2.05 | 17 | 17.12 | 16.629999 | 183916 |
| 1710869400 | 17.06 | -0.12 | -0.70 | 17.13 | 17.3 | 16.92 | 193341 |
| 1710783000 | 17.18 | -0.46 | -2.61 | 17.6 | 17.7 | 17.18 | 172227 |
| 1710523800 | 17.64 | -0.14 | -0.79 | 17.83 | 17.83 | 17.4 | 834674 |
| 1710437400 | 17.78 | 0.22 | 1.25 | 17.52 | 17.84 | 17.38 | 163213 |
| 1710351000 | 17.56 | 0.36 | 2.09 | 17.22 | 17.6 | 17.18 | 201020 |
| 1710264600 | 17.2 | 0.05 | 0.29 | 17.15 | 17.27 | 17 | 114514 |
| 1710178200 | 17.15 | 0.04 | 0.23 | 17.09 | 17.27 | 17.01 | 117421 |
| 1709919000 | 17.11 | -0.02 | -0.12 | 17.18 | 17.22 | 16.99 | 74272 |
| 1709832600 | 17.13 | 0.13 | 0.76 | 17.05 | 17.23 | 16.91 | 120738 |
| 1709746200 | 17 | 0.12 | 0.71 | 17 | 17.14 | 16.88 | 160604 |
| 1709659800 | 16.88 | 0.1 | 0.60 | 16.8 | 17.01 | 16.739999 | 158684 |
| 1709573400 | 16.78 | -0.07 | -0.42 | 16.85 | 17 | 16.75 | 168364 |
| 1709314200 | 16.85 | 0.22 | 1.32 | 16.7 | 16.85 | 16.579999 | 152735 |
| 1709227800 | 16.629999 | -0.02 | -0.12 | 16.579999 | 16.87 | 16.57 | 229473 |
| 1709141400 | 16.649999 | -0.08 | -0.48 | 16.67 | 16.73 | 16.55 | 104825 |
| 1709055000 | 16.73 | 0.39 | 2.39 | 16.34 | 16.73 | 16.34 | 167836 |
| 1708968600 | 16.34 | -0.49 | -2.91 | 16.82 | 16.83 | 16.25 | 268370 |
| 1708709400 | 16.83 | 0.01 | 0.06 | 16.83 | 16.94 | 16.62 | 146959 |
| 1708623000 | 16.82 | 0.23 | 1.39 | 16.59 | 16.86 | 16.5 | 194868 |
| 1708536600 | 16.59 | 0.31 | 1.90 | 16.35 | 16.629999 | 16.32 | 143120 |
| 1708450200 | 16.28 | -0.61 | -3.61 | 16.85 | 16.85 | 16.14 | 439965 |
| 1708363800 | 16.89 | 0.33 | 1.99 | 16.6 | 17.17 | 16.6 | 298662 |
| 1708104600 | 16.559999 | 0.14 | 0.85 | 16.5 | 16.59 | 16.41 | 127669 |
| 1708018200 | 16.42 | 0.52 | 3.27 | 15.84 | 16.52 | 15.83 | 263799 |
| 1707931800 | 15.9 | -0.05 | -0.31 | 15.84 | 16.04 | 15.78 | 175053 |
| 1707845400 | 15.95 | -0.43 | -2.63 | 16.34 | 16.42 | 15.82 | 434024 |
| 1707759000 | 16.379999 | 0.05 | 0.31 | 16.309999 | 16.57 | 16.23 | 155275 |
| 1707499800 | 16.329999 | -0.36 | -2.16 | 16.739999 | 16.77 | 16.26 | 244843 |
| 1707413400 | 16.69 | 0.5 | 3.09 | 16.26 | 17.38 | 16.26 | 670359 |
| 1707327000 | 16.19 | -0.13 | -0.80 | 16.29 | 16.3 | 16.01 | 170501 |
| 1707240600 | 16.32 | 0.12 | 0.74 | 16.079999 | 16.34 | 15.93 | 159224 |
| 1707154200 | 16.2 | -0.13 | -0.80 | 16.329999 | 16.43 | 16.1 | 198798 |
| 1706895000 | 16.329999 | 0.01 | 0.06 | 16.36 | 16.55 | 16.329999 | 104442 |
| 1706808600 | 16.32 | -0.3 | -1.81 | 16.6 | 16.6 | 16.32 | 146201 |
| 1706722200 | 16.62 | 0.01 | 0.06 | 16.57 | 16.7 | 16.46 | 108809 |
| 1706635800 | 16.61 | -0.34 | -2.01 | 16.96 | 17.08 | 16.61 | 185350 |
| 1706549400 | 16.95 | -0.01 | -0.06 | 16.96 | 16.98 | 16.76 | 152501 |
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
