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 | 0.419999 | 2.25321351931 | 18.64 | 19.26 | 18.64 | 1336 | 18.85361056 | DE |
| 4 | 0.339999 | 1.81623397436 | 18.72 | 19.32 | 18.26 | 2419 | 18.83208919 | DE |
| 12 | 0.139999 | 0.73995243129 | 18.92 | 19.66 | 18.26 | 2272 | 18.93223489 | DE |
| 26 | -0.160001 | -0.832471383975 | 19.22 | 22.85 | 18.26 | 4079 | 20.09457317 | DE |
| 52 | -1.440001 | -7.02439512195 | 20.5 | 24.35 | 16.88 | 5278 | 21.00040355 | DE |
| 156 | -0.440001 | -2.25641538462 | 19.5 | 26.8 | 13.26 | 79863 | 19.41894678 | DE |
| 260 | -8.180001 | -30.0293722467 | 27.24 | 27.6 | 9.28 | 142650 | 17.91948139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716841560 | 19.079999 | 0.24 | 1.27 | 18.66 | 19.1 | 18.66 | 1456 |
| 1716582420 | 18.84 | 0.08 | 0.43 | 19.02 | 19.02 | 18.72 | 1073 |
| 1716496020 | 18.76 | 0 | 0.00 | 18.98 | 18.98 | 18.76 | 757 |
| 1716409620 | 18.76 | -0.06 | -0.32 | 18.899999 | 19 | 18.76 | 2168 |
| 1716323160 | 18.82 | -0.06 | -0.32 | 18.64 | 19.26 | 18.64 | 1226 |
| 1716236760 | 18.88 | 0.22 | 1.18 | 18.78 | 19 | 18.64 | 1164 |
| 1715977620 | 18.66 | -0.32 | -1.69 | 18.8 | 18.8 | 18.62 | 3545 |
| 1715891220 | 18.98 | -0.34 | -1.76 | 19.32 | 19.32 | 18.88 | 1198 |
| 1715804820 | 19.32 | 0.44 | 2.33 | 18.88 | 19.32 | 18.52 | 4332 |
| 1715718420 | 18.88 | -0.1 | -0.53 | 19.18 | 19.18 | 18.66 | 4099 |
| 1715631960 | 18.98 | 0.2 | 1.06 | 19.14 | 19.14 | 18.82 | 1707 |
| 1715372820 | 18.78 | 0.12 | 0.64 | 19.02 | 19.02 | 18.46 | 1699 |
| 1715286420 | 18.66 | 0.08 | 0.43 | 18.38 | 18.78 | 18.38 | 2285 |
| 1715200020 | 18.579999 | -0.02 | -0.11 | 18.7 | 18.98 | 18.26 | 3460 |
| 1715113620 | 18.6 | -0.02 | -0.11 | 18.68 | 19.04 | 18.579999 | 2697 |
| 1715027220 | 18.62 | -0.42 | -2.21 | 18.78 | 18.78 | 18.559999 | 5181 |
| 1714768020 | 19.04 | 0.02 | 0.11 | 19.02 | 19.04 | 18.8 | 1970 |
| 1714681560 | 19.02 | 0.3 | 1.60 | 19.14 | 19.14 | 18.899999 | 3353 |
| 1714508820 | 18.72 | -0.26 | -1.37 | 18.72 | 18.96 | 18.72 | 2588 |
| 1714422420 | 18.98 | 0.08 | 0.42 | 19.26 | 19.26 | 18.72 | 1120 |
| 1714163220 | 18.899999 | -0.02 | -0.11 | 18.96 | 19.02 | 18.899999 | 989 |
| 1714076820 | 18.92 | -0.32 | -1.66 | 18.76 | 19 | 18.76 | 1266 |
| 1713990420 | 19.239999 | 0.22 | 1.16 | 19 | 19.239999 | 18.98 | 2195 |
| 1713903960 | 19.02 | 0.02 | 0.11 | 19 | 19.1 | 18.98 | 784 |
| 1713817560 | 19 | -0.18 | -0.94 | 19.18 | 19.18 | 18.94 | 1263 |
| 1713558420 | 19.18 | 0.22 | 1.16 | 18.96 | 19.18 | 18.96 | 1051 |
| 1713472020 | 18.96 | 0.32 | 1.72 | 18.899999 | 19 | 18.899999 | 1095 |
| 1713385620 | 18.64 | -0.14 | -0.75 | 18.66 | 19 | 18.64 | 4536 |
| 1713299220 | 18.78 | -0.38 | -1.98 | 19.16 | 19.16 | 18.68 | 2855 |
| 1713212820 | 19.16 | 0.28 | 1.48 | 18.96 | 19.16 | 18.88 | 1962 |
| 1712953620 | 18.88 | 0.26 | 1.40 | 19.22 | 19.22 | 18.82 | 4373 |
| 1712867220 | 18.62 | -0.5 | -2.62 | 19 | 19.22 | 18.62 | 2001 |
| 1712780760 | 19.12 | 0.2 | 1.06 | 19.26 | 19.26 | 18.6 | 4290 |
| 1712694360 | 18.92 | -0.18 | -0.94 | 19 | 19 | 18.92 | 1463 |
| 1712607960 | 19.1 | 0.26 | 1.38 | 19.46 | 19.46 | 18.96 | 1928 |
| 1712348820 | 18.84 | -0.44 | -2.28 | 18.92 | 19.02 | 18.84 | 3135 |
| 1712262360 | 19.28 | 0.08 | 0.42 | 19.1 | 19.28 | 18.88 | 4859 |
| 1712175960 | 19.2 | 0 | 0.00 | 19.2 | 19.34 | 18.88 | 6564 |
| 1712089560 | 19.2 | -0.08 | -0.41 | 19.28 | 19.46 | 18.98 | 2310 |
| 1711661160 | 19.28 | -0.16 | -0.82 | 18.92 | 19.28 | 18.92 | 2779 |
| 1711574820 | 19.44 | 0.14 | 0.73 | 18.98 | 19.44 | 18.98 | 1738 |
| 1711488360 | 19.3 | 0.36 | 1.90 | 19.32 | 19.66 | 18.98 | 2297 |
| 1711401960 | 18.94 | -0.06 | -0.32 | 19.42 | 19.579999 | 18.72 | 5494 |
| 1711142760 | 19 | 0.5 | 2.70 | 18.94 | 19.02 | 18.82 | 1837 |
| 1711056360 | 18.5 | -0.2 | -1.07 | 18.7 | 19 | 18.5 | 2175 |
| 1710969960 | 18.7 | -0.22 | -1.16 | 19.3 | 19.3 | 18.7 | 451 |
| 1710883560 | 18.92 | -0.38 | -1.97 | 18.92 | 19 | 18.92 | 350 |
| 1710797160 | 19.3 | 0.62 | 3.32 | 18.86 | 19.3 | 18.6 | 2545 |
| 1710537960 | 18.68 | 0.02 | 0.11 | 18.559999 | 18.94 | 18.3 | 6297 |
| 1710451620 | 18.66 | -0.42 | -2.20 | 19.079999 | 19.079999 | 18.64 | 740 |
| 1710365160 | 19.079999 | 0.2 | 1.06 | 18.88 | 19.079999 | 18.72 | 1034 |
| 1710278760 | 18.88 | 0.08 | 0.43 | 18.72 | 18.88 | 18.72 | 332 |
| 1710192420 | 18.8 | -0.28 | -1.47 | 18.72 | 19.079999 | 18.72 | 720 |
| 1709933160 | 19.079999 | 0.26 | 1.38 | 18.82 | 19.079999 | 18.82 | 315 |
| 1709846760 | 18.82 | -0.24 | -1.26 | 19.079999 | 19.079999 | 18.82 | 1656 |
| 1709760360 | 19.059999 | 0.28 | 1.49 | 19 | 19.059999 | 18.899999 | 1116 |
| 1709673960 | 18.78 | 0.1 | 0.54 | 18.92 | 18.98 | 18.78 | 1623 |
| 1709587560 | 18.68 | -0.3 | -1.58 | 19.079999 | 19.079999 | 18.66 | 2208 |
| 1709328360 | 18.98 | 0 | 0.00 | 18.98 | 19 | 18.86 | 2081 |
| 1709241960 | 18.98 | 0.36 | 1.93 | 18.98 | 18.98 | 18.66 | 2111 |
| 1709155560 | 18.62 | -0.36 | -1.90 | 18.84 | 18.98 | 18.62 | 1557 |
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
