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 | 0.55 | 2.9341157642 | 18.745 | 19.885 | 18.575 | 2222975 | 19.31957228 | DE |
| 4 | 0.805 | 4.35370470525 | 18.49 | 20.46 | 18.37 | 2107069 | 19.08966183 | DE |
| 12 | -0.373 | -1.89648159447 | 19.668 | 20.46 | 18.092 | 1901983 | 18.99027437 | DE |
| 26 | 2.041 | 11.8291410687 | 17.254 | 22.175 | 17.126 | 2144655 | 19.45530105 | DE |
| 52 | -0.089 | -0.45914156005 | 19.384 | 22.175 | 16.482 | 2224019 | 19.25600705 | DE |
| 156 | -29.065 | -60.1013234078 | 48.36 | 48.535 | 12.13 | 3087049 | 23.13290209 | DE |
| 260 | -16.705 | -46.4027777778 | 36 | 50.98 | 12.13 | 2829269 | 29.14253139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 19.265 | -0.36 | -1.81 | 19.595 | 19.65 | 19.25 | 2604223 |
| 1713976200 | 19.62 | 0.02 | 0.10 | 19.675 | 19.885 | 19.54 | 2325215 |
| 1713889800 | 19.6 | 0.5 | 2.59 | 19.4 | 19.625 | 19.39 | 2661829 |
| 1713803400 | 19.105 | 0.25 | 1.35 | 18.985 | 19.235 | 18.915 | 1379209 |
| 1713544200 | 18.85 | -0.05 | -0.24 | 18.745 | 18.93 | 18.575 | 2144401 |
| 1713457800 | 18.895 | -0.05 | -0.24 | 18.87 | 18.945 | 18.6 | 1751071 |
| 1713371400 | 18.94 | -0.22 | -1.15 | 19.12 | 19.22 | 18.605 | 2146971 |
| 1713285000 | 19.16 | -0.24 | -1.21 | 19.135 | 19.44 | 19.1 | 1576288 |
| 1713198600 | 19.395 | 0.28 | 1.46 | 19.1 | 19.515 | 19.045 | 2496012 |
| 1712939400 | 19.115 | -0.05 | -0.23 | 19.605 | 19.76 | 19.115 | 1979874 |
| 1712853000 | 19.16 | 0.05 | 0.29 | 19 | 19.335 | 18.94 | 1594837 |
| 1712766600 | 19.105 | 0 | 0.00 | 19.585 | 20.46 | 18.945 | 3634003 |
| 1712680200 | 19.105 | 0.18 | 0.98 | 18.825 | 19.105 | 18.705 | 2502856 |
| 1712593800 | 18.92 | 0.29 | 1.56 | 18.59 | 19.025 | 18.555 | 1497324 |
| 1712334600 | 18.63 | -0.39 | -2.05 | 18.745 | 18.78 | 18.37 | 2337635 |
| 1712248200 | 19.02 | 0.18 | 0.93 | 18.9 | 19.08 | 18.89 | 1113138 |
| 1712161800 | 18.845 | 0.24 | 1.29 | 18.525 | 18.93 | 18.525 | 1710061 |
| 1712075400 | 18.605 | -0 | -0.01 | 18.49 | 18.74 | 18.42 | 2472287 |
| 1711647000 | 18.606 | -0.18 | -0.95 | 18.756 | 18.858 | 18.546 | 2077535 |
| 1711560600 | 18.784 | 0.2 | 1.10 | 18.568 | 18.9 | 18.546 | 1561689 |
| 1711474200 | 18.58 | 0.16 | 0.88 | 18.376 | 18.58 | 18.36 | 973093 |
| 1711387800 | 18.418 | -0.16 | -0.87 | 18.514 | 18.56 | 18.366 | 1596614 |
| 1711128600 | 18.58 | -0.24 | -1.25 | 18.736 | 18.786 | 18.44 | 2244477 |
| 1711042200 | 18.816 | 0 | 0.02 | 19.048 | 19.092 | 18.466 | 2723616 |
| 1710955800 | 18.812 | -0.4 | -2.09 | 19.182 | 19.252 | 18.708 | 1677080 |
| 1710869400 | 19.214 | 0.13 | 0.67 | 19.042 | 19.236 | 18.95 | 1101505 |
| 1710783000 | 19.086 | -0.25 | -1.31 | 19.352 | 19.46 | 19.068 | 1579455 |
| 1710523800 | 19.34 | -0.49 | -2.45 | 19.79 | 19.84 | 19.34 | 4410267 |
| 1710437400 | 19.826 | 0.03 | 0.17 | 19.686 | 19.884 | 19.626 | 1563609 |
| 1710351000 | 19.792 | 0.22 | 1.10 | 19.564 | 19.832 | 19.508 | 1520751 |
| 1710264600 | 19.576 | -0.05 | -0.25 | 19.72 | 19.72 | 19.518 | 1442152 |
| 1710178200 | 19.626 | 0.49 | 2.57 | 19.034 | 19.668 | 19.008 | 1828786 |
| 1709919000 | 19.134 | -0.11 | -0.57 | 19.1 | 19.25 | 19.02 | 1248798 |
| 1709832600 | 19.244 | 0.45 | 2.41 | 18.672 | 19.248 | 18.66 | 2354785 |
| 1709746200 | 18.792 | 0.11 | 0.58 | 18.652 | 18.932 | 18.652 | 1324627 |
| 1709659800 | 18.684 | -0.02 | -0.11 | 18.628 | 18.764 | 18.516 | 1507942 |
| 1709573400 | 18.704 | -0.08 | -0.40 | 18.708 | 18.794 | 18.648 | 1490789 |
| 1709314200 | 18.78 | 0.28 | 1.50 | 18.682 | 18.854 | 18.588 | 1522352 |
| 1709227800 | 18.502 | 0 | 0.01 | 18.424 | 18.578 | 18.396 | 2739817 |
| 1709141400 | 18.5 | -0.13 | -0.70 | 18.85 | 19.004 | 18.414 | 1730025 |
| 1709055000 | 18.63 | 0.03 | 0.16 | 18.522 | 18.738 | 18.484 | 1031649 |
| 1708968600 | 18.6 | -0.05 | -0.27 | 18.586 | 18.668 | 18.476 | 1572126 |
| 1708709400 | 18.65 | -0.02 | -0.10 | 18.758 | 18.764 | 18.496 | 2129641 |
| 1708623000 | 18.668 | 0.45 | 2.48 | 18.542 | 18.764 | 18.504 | 2142356 |
| 1708536600 | 18.216 | -0.47 | -2.53 | 18.692 | 18.692 | 18.092 | 2912858 |
| 1708450200 | 18.688 | -0.23 | -1.23 | 18.818 | 18.884 | 18.58 | 1531805 |
| 1708363800 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.92 | 0 |
| 1708104600 | 18.92 | 0.06 | 0.30 | 18.946 | 18.994 | 18.702 | 1748463 |
| 1708018200 | 18.864 | 0.25 | 1.34 | 18.756 | 18.94 | 18.696 | 1899809 |
| 1707931800 | 18.614 | -0.17 | -0.92 | 18.672 | 18.81 | 18.536 | 2160301 |
| 1707845400 | 18.786 | -0.38 | -1.96 | 19.06 | 19.132 | 18.63 | 1655591 |
| 1707759000 | 19.162 | 0.13 | 0.70 | 19.088 | 19.208 | 18.996 | 876816 |
| 1707499800 | 19.028 | 0.1 | 0.53 | 18.972 | 19.18 | 18.968 | 1436602 |
| 1707413400 | 18.928 | -0.06 | -0.34 | 18.9 | 19.054 | 18.816 | 1457441 |
| 1707327000 | 18.992 | -0.59 | -3.02 | 19.41 | 19.468 | 18.992 | 2724460 |
| 1707240600 | 19.584 | 0.12 | 0.63 | 19.55 | 19.616 | 19.332 | 1676095 |
| 1707154200 | 19.462 | 0.13 | 0.65 | 19.33 | 19.596 | 19.266 | 1978001 |
| 1706895000 | 19.336 | -0.12 | -0.64 | 19.668 | 19.692 | 19.316 | 1894598 |
| 1706808600 | 19.46 | -0.32 | -1.60 | 19.692 | 19.776 | 19.26 | 2419675 |
| 1706722200 | 19.776 | -0.15 | -0.73 | 19.63 | 20 | 19.568 | 2700511 |
| 1706635800 | 19.922 | -0.19 | -0.96 | 20 | 20.24 | 19.734 | 3696942 |
| 1706549400 | 20.115 | -0.94 | -4.44 | 20.2 | 20.73 | 19.228 | 7017186 |
| 1706290200 | 21.05 | -0.15 | -0.68 | 20.98 | 21.05 | 20.57 | 3046607 |
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
