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 | -1.025 | -5.08811119384 | 20.145 | 20.149999 | 19.002 | 9276 | 19.54101341 | DE |
| 4 | -0.826 | -4.14118118921 | 19.946 | 20.184999 | 19.002 | 8412 | 19.73532546 | DE |
| 12 | 0.366 | 1.95158366215 | 18.754 | 20.184999 | 18.598 | 8759 | 19.42874996 | DE |
| 26 | 0.666 | 3.60897366425 | 18.454 | 20.184999 | 17.702 | 8350 | 19.00041811 | DE |
| 52 | 1.132 | 6.29308427841 | 17.988 | 20.184999 | 17.558 | 7701 | 18.74241573 | DE |
| 156 | 1.132 | 6.29308427841 | 17.988 | 20.184999 | 17.558 | 7701 | 18.74241573 | DE |
| 260 | 1.132 | 6.29308427841 | 17.988 | 20.184999 | 17.558 | 7701 | 18.74241573 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 19.468 | 0.27 | 1.43 | 19.372 | 19.899999 | 19.002 | 7531 |
| 1718742360 | 19.194 | -0 | -0.01 | 19.202 | 19.632 | 19.126 | 8547 |
| 1718656020 | 19.196 | -0.15 | -0.80 | 19.47 | 19.534 | 19.084 | 9139 |
| 1718396820 | 19.35 | -0.51 | -2.56 | 20 | 20 | 19.324 | 5921 |
| 1718310420 | 19.858 | -0 | -0.01 | 20 | 20.085 | 19.572 | 7464 |
| 1718224020 | 19.86 | -0.11 | -0.56 | 20.145 | 20.149999 | 19.738 | 15311 |
| 1718137620 | 19.972 | -0.07 | -0.34 | 20.005 | 20.184999 | 19.952 | 6584 |
| 1718051220 | 20.04 | 0.1 | 0.48 | 20.105 | 20.28 | 19.931999 | 9592 |
| 1717792020 | 19.944 | 0.34 | 1.74 | 19.8 | 19.944 | 19.602 | 5189 |
| 1717705620 | 19.602 | -0.25 | -1.28 | 20.045 | 20.045 | 19.59 | 5000 |
| 1717619220 | 19.856 | -0.03 | -0.17 | 20.055 | 20.055 | 19.771999 | 9676 |
| 1717532820 | 19.89 | 0.1 | 0.48 | 19.92 | 20.024999 | 19.622 | 4175 |
| 1717446420 | 19.794 | -0.11 | -0.53 | 19.994 | 19.998 | 19.72 | 12349 |
| 1717187220 | 19.899999 | 0.14 | 0.71 | 19.946 | 19.972 | 19.602 | 5374 |
| 1717100820 | 19.76 | 0.04 | 0.18 | 19.502 | 19.98 | 19.502 | 5449 |
| 1717014420 | 19.724 | 0.05 | 0.27 | 19.61 | 19.832 | 19.502 | 9007 |
| 1716928020 | 19.67 | -0.23 | -1.17 | 19.998 | 19.998 | 19.611999 | 7739 |
| 1716841560 | 19.902 | 0.25 | 1.27 | 19.82 | 20.105 | 19.62 | 21545 |
| 1716582420 | 19.652 | 0.04 | 0.20 | 19.788 | 19.918 | 19.602 | 4372 |
| 1716496020 | 19.611999 | -0.14 | -0.69 | 19.692 | 19.994 | 19.602 | 9172 |
| 1716409620 | 19.748 | -0.09 | -0.43 | 19.946 | 20.015 | 19.744 | 10110 |
| 1716323160 | 19.834 | 0.13 | 0.66 | 19.756 | 19.834 | 19.643999 | 13074 |
| 1716236760 | 19.704 | 0.15 | 0.79 | 19.696 | 19.788 | 19.544 | 6990 |
| 1715977620 | 19.55 | 0.12 | 0.62 | 19.617999 | 19.758 | 19.452 | 13755 |
| 1715891220 | 19.43 | -0.06 | -0.33 | 19.6 | 19.858 | 19.43 | 11172 |
| 1715804820 | 19.494 | -0.16 | -0.79 | 19.7 | 19.866 | 19.489999 | 7223 |
| 1715718420 | 19.649999 | 0 | 0.00 | 19.502 | 19.812 | 19.502 | 8447 |
| 1715631960 | 19.649999 | 0.06 | 0.29 | 19.748 | 19.899999 | 19.558 | 17227 |
| 1715372820 | 19.594 | 0.23 | 1.17 | 19.628 | 19.648 | 19.457999 | 11398 |
| 1715286420 | 19.367999 | 0.01 | 0.05 | 19.476 | 19.558 | 19.186 | 3136 |
| 1715200020 | 19.358 | -0.05 | -0.25 | 19.282 | 19.556 | 19.271999 | 2452 |
| 1715113620 | 19.405999 | 0.01 | 0.06 | 19.399999 | 19.688 | 19.32 | 7142 |
| 1715027220 | 19.393999 | 0.22 | 1.17 | 19.361999 | 19.524 | 19.252 | 14632 |
| 1714768020 | 19.17 | 0.01 | 0.05 | 19.579999 | 19.623999 | 19.05 | 13357 |
| 1714681560 | 19.16 | -0.18 | -0.94 | 19.66 | 19.768 | 19.16 | 17467 |
| 1714508820 | 19.341999 | -0.12 | -0.61 | 19.638 | 19.654 | 19.314 | 7029 |
| 1714422420 | 19.46 | -0.02 | -0.09 | 19.478 | 19.556 | 19.302 | 11906 |
| 1714163220 | 19.478 | 0.23 | 1.18 | 19.418 | 19.478 | 19.271999 | 7596 |
| 1714076820 | 19.25 | -0.13 | -0.66 | 19.46 | 19.46 | 19.166 | 3932 |
| 1713990420 | 19.378 | 0.06 | 0.30 | 19.25 | 19.547999 | 19.234 | 3300 |
| 1713903960 | 19.32 | -0.08 | -0.43 | 19.532 | 19.576 | 19.213999 | 11248 |
| 1713817560 | 19.404 | 0.05 | 0.26 | 19.384 | 19.462 | 19.138 | 4563 |
| 1713558420 | 19.354 | 0.18 | 0.93 | 18.946 | 19.384 | 18.946 | 4864 |
| 1713472020 | 19.175999 | 0.17 | 0.87 | 19.198 | 19.242 | 18.952 | 1730 |
| 1713385620 | 19.01 | -0.05 | -0.27 | 19.196 | 19.198 | 18.902 | 3182 |
| 1713299220 | 19.062 | 0.01 | 0.07 | 19.122 | 19.198 | 18.884 | 3990 |
| 1713212820 | 19.047999 | -0.02 | -0.12 | 19.271999 | 19.28 | 18.95 | 14489 |
| 1712953620 | 19.07 | -0.06 | -0.31 | 19.19 | 19.404 | 19.058 | 2498 |
| 1712867220 | 19.13 | 0.21 | 1.13 | 18.982 | 19.13 | 18.834 | 3884 |
| 1712780760 | 18.916 | 0.04 | 0.19 | 18.777999 | 19.064 | 18.777999 | 15944 |
| 1712694360 | 18.88 | -0.06 | -0.34 | 19.074 | 19.11 | 18.85 | 4056 |
| 1712607960 | 18.944 | -0.02 | -0.08 | 19.12 | 19.14 | 18.905999 | 12263 |
| 1712348820 | 18.96 | 0.16 | 0.87 | 18.707999 | 18.982 | 18.707999 | 7365 |
| 1712262360 | 18.796 | -0.13 | -0.71 | 18.852 | 19.102 | 18.796 | 9575 |
| 1712175960 | 18.93 | -0.14 | -0.74 | 18.852 | 19.264 | 18.852 | 6788 |
| 1712089560 | 19.072 | -0.19 | -0.98 | 19.149999 | 19.155999 | 18.89 | 7274 |
| 1711661160 | 19.26 | 0.39 | 2.07 | 18.818 | 19.26 | 18.803999 | 26011 |
| 1711574820 | 18.87 | 0.12 | 0.62 | 18.754 | 18.908 | 18.598 | 11480 |
| 1711488360 | 18.754 | 0.09 | 0.46 | 18.664 | 18.754 | 18.486 | 4817 |
| 1711401960 | 18.668 | 0.19 | 1.02 | 18.602 | 18.68 | 18.44 | 9515 |
| 1711142760 | 18.48 | 0.14 | 0.76 | 18.57 | 18.596 | 18.422 | 3740 |
| 1711056360 | 18.34 | 0.11 | 0.63 | 18.38 | 18.5 | 18.234 | 2440 |
| 1710969960 | 18.226 | -0.05 | -0.26 | 18.252 | 18.654 | 18.216 | 5439 |
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
