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 | -0.1 | -0.534759358289 | 18.7 | 18.8 | 18.6 | 156 | 18.69927769 | DE |
| 4 | -0.4 | -2.10526315789 | 19 | 20.4 | 18.6 | 281 | 19.34175878 | DE |
| 12 | -4.8 | -20.5128205128 | 23.4 | 23.4 | 18.6 | 346 | 20.89521804 | DE |
| 26 | -1.7 | -8.37438423645 | 20.3 | 25.7 | 18.6 | 821 | 22.18042972 | DE |
| 52 | 2.7 | 16.9811320755 | 15.9 | 25.7 | 15.4 | 908 | 20.67668784 | DE |
| 156 | 4.2 | 29.1666666667 | 14.4 | 25.7 | 13 | 783 | 18.86733259 | DE |
| 260 | 4.2 | 29.1666666667 | 14.4 | 25.7 | 13 | 783 | 18.86733259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 18.65 | -0.05 | -0.27 | 18.7 | 18.7 | 18.65 | 202 |
| 1731951000 | 18.7 | -0.05 | -0.27 | 18.7 | 18.75 | 18.7 | 228 |
| 1731691800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 1 |
| 1731605400 | 18.75 | 0.05 | 0.27 | 18.7 | 18.8 | 18.7 | 192 |
| 1731519000 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1731432600 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1731346200 | 18.7 | -0.2 | -1.06 | 18.9 | 18.9 | 18.7 | 149 |
| 1731087000 | 18.9 | -0.1 | -0.53 | 19 | 19 | 18.7 | 868 |
| 1731000600 | 19 | -0.3 | -1.55 | 19.25 | 19.25 | 19 | 306 |
| 1730914200 | 19.3 | 0.55 | 2.93 | 18.75 | 19.3 | 18.75 | 799 |
| 1730827800 | 18.75 | -0.45 | -2.34 | 19.2 | 19.2 | 18.75 | 128 |
| 1730741400 | 19.2 | -0.45 | -2.29 | 19.65 | 19.65 | 19.2 | 264 |
| 1730482200 | 19.65 | -0.35 | -1.75 | 20 | 20.1 | 19.45 | 338 |
| 1730395800 | 20 | 0 | 0.00 | 20 | 20 | 19.6 | 158 |
| 1730309400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 33 |
| 1730223000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 145 |
| 1730136600 | 20 | -0.2 | -0.99 | 20.1 | 20.2 | 20 | 272 |
| 1729873800 | 20.2 | 0.8 | 4.12 | 19.45 | 20.4 | 19.45 | 711 |
| 1729787400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 13 |
| 1729701000 | 19.4 | 0.4 | 2.11 | 19 | 19.4 | 19 | 259 |
| 1729614600 | 19 | 0 | 0.00 | 19 | 19.1 | 18.8 | 278 |
| 1729528200 | 19 | -0.3 | -1.55 | 19.3 | 19.3 | 19 | 444 |
| 1729269000 | 19.3 | -0.1 | -0.52 | 19.4 | 19.4 | 19.3 | 5 |
| 1729182600 | 19.4 | 0.3 | 1.57 | 18.8 | 19.4 | 18.8 | 613 |
| 1729096200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1729009800 | 19.1 | 0.05 | 0.26 | 19.1 | 19.1 | 19.05 | 53 |
| 1728923400 | 19.05 | 0.05 | 0.26 | 19 | 19.2 | 19 | 113 |
| 1728664200 | 19 | -0.4 | -2.06 | 19 | 19 | 18.85 | 207 |
| 1728577800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1728491400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 273 |
| 1728405000 | 19.4 | -0.15 | -0.77 | 19.5 | 19.5 | 19.4 | 570 |
| 1728318600 | 19.55 | 0.05 | 0.26 | 19.5 | 19.55 | 19.5 | 411 |
| 1728059400 | 19.5 | -0.15 | -0.76 | 19.6 | 19.6 | 19.5 | 426 |
| 1727973000 | 19.65 | -0.75 | -3.68 | 20.4 | 20.4 | 19.5 | 440 |
| 1727886600 | 20.4 | -0.8 | -3.77 | 21 | 21 | 20.4 | 617 |
| 1727800200 | 21.2 | -0.4 | -1.85 | 21.6 | 21.6 | 21.2 | 291 |
| 1727713800 | 21.6 | -0.2 | -0.92 | 21.8 | 21.8 | 21.6 | 95 |
| 1727454600 | 21.8 | -0.4 | -1.80 | 22.2 | 22.2 | 21.6 | 1188 |
| 1727368200 | 22.2 | -0.1 | -0.45 | 22.5 | 22.5 | 22.2 | 435 |
| 1727281800 | 22.3 | 0.3 | 1.36 | 22 | 22.3 | 22 | 250 |
| 1727195400 | 22 | -0.1 | -0.45 | 22.1 | 22.1 | 22 | 541 |
| 1727109000 | 22.1 | 0 | 0.00 | 22 | 22.1 | 22 | 547 |
| 1726849800 | 22.1 | -0.3 | -1.34 | 22.1 | 22.3 | 22.1 | 502 |
| 1726763400 | 22.4 | 0 | 0.00 | 22.2 | 22.4 | 22.2 | 330 |
| 1726677000 | 22.4 | 0.1 | 0.45 | 22.3 | 22.4 | 22.3 | 652 |
| 1726590600 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 552 |
| 1726504200 | 22.3 | 0 | 0.00 | 22.5 | 22.5 | 22.3 | 341 |
| 1726245000 | 22.3 | 0 | 0.00 | 22.3 | 22.4 | 22.3 | 404 |
| 1726158600 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 56 |
| 1726072200 | 22.3 | -0.3 | -1.33 | 22.7 | 22.7 | 22.3 | 827 |
| 1725985800 | 22.6 | 0 | 0.00 | 22.7 | 22.9 | 22.6 | 211 |
| 1725899400 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 65 |
| 1725640200 | 22.6 | -0.3 | -1.31 | 22.9 | 22.9 | 22.5 | 343 |
| 1725553800 | 22.9 | 0.2 | 0.88 | 22.7 | 22.9 | 22.6 | 332 |
| 1725467400 | 22.7 | -0.2 | -0.87 | 22.9 | 22.9 | 22.7 | 162 |
| 1725381000 | 22.9 | 0.1 | 0.44 | 22.8 | 22.9 | 22.7 | 183 |
| 1725294600 | 22.8 | -0.1 | -0.44 | 22.9 | 22.9 | 22.6 | 460 |
| 1725035400 | 22.9 | -0.1 | -0.43 | 23 | 23.1 | 22.9 | 253 |
| 1724949000 | 23 | -0.3 | -1.29 | 23.3 | 23.3 | 23 | 539 |
| 1724862600 | 23.3 | -0.1 | -0.43 | 23.4 | 23.4 | 23.2 | 279 |
| 1724776200 | 23.4 | 0.2 | 0.86 | 23.2 | 23.5 | 23.2 | 327 |
| 1724689800 | 23.2 | 0.1 | 0.43 | 23.1 | 23.3 | 23.1 | 348 |
| 1724430600 | 23.1 | 0.2 | 0.87 | 22.9 | 23.1 | 22.9 | 441 |
| 1724344200 | 22.9 | -0.1 | -0.43 | 23 | 23 | 22.9 | 251 |
| 1724257800 | 23 | 0.1 | 0.44 | 22.9 | 23 | 22.9 | 132 |
| 1724171400 | 22.9 | -0.1 | -0.43 | 23 | 23.1 | 22.9 | 262 |
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
