We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 1.88976377953 | 19.05 | 19.53 | 18.55 | 65853 | 19.18529935 | DE |
| 4 | -0.39 | -1.9696969697 | 19.8 | 20.06 | 18.43 | 78793 | 19.1924361 | DE |
| 12 | 0.12 | 0.622083981337 | 19.29 | 22.2 | 18.43 | 97812 | 20.09004641 | DE |
| 26 | 0.95 | 5.14626218852 | 18.46 | 22.2 | 15.73 | 117542 | 19.16075038 | DE |
| 52 | -2.21 | -10.2220166512 | 21.62 | 22.58 | 14.54 | 110693 | 19.03577709 | DE |
| 156 | -29.03 | -59.9298100743 | 48.44 | 48.6 | 14.54 | 88972 | 27.82509717 | DE |
| 260 | -10.51 | -35.1270053476 | 29.92 | 53.9 | 14.54 | 83928 | 31.11124593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 19.41 | 0.04 | 0.21 | 19.29 | 19.5 | 19.29 | 46483 |
| 1720197000 | 19.37 | 0.16 | 0.83 | 19.23 | 19.5 | 19.23 | 62769 |
| 1720110600 | 19.21 | 0.08 | 0.42 | 19.45 | 19.53 | 19.12 | 64713 |
| 1720024200 | 19.13 | 0.13 | 0.68 | 19.15 | 19.28 | 19.02 | 66586 |
| 1719937800 | 19 | -0.21 | -1.09 | 19 | 19.08 | 18.55 | 61187 |
| 1719851400 | 19.21 | 0.48 | 2.56 | 19.05 | 19.4 | 19 | 74012 |
| 1719592200 | 18.73 | -0.05 | -0.27 | 18.85 | 19.02 | 18.68 | 80668 |
| 1719505800 | 18.78 | -0.04 | -0.21 | 18.79 | 18.84 | 18.62 | 57866 |
| 1719419400 | 18.82 | -0.13 | -0.69 | 19.1 | 19.13 | 18.74 | 74018 |
| 1719333000 | 18.95 | -0.11 | -0.58 | 19.08 | 19.13 | 18.92 | 56862 |
| 1719246600 | 19.06 | 0.4 | 2.14 | 18.61 | 19.14 | 18.43 | 99227 |
| 1718987400 | 18.66 | -0.33 | -1.74 | 18.99 | 18.99 | 18.63 | 86834 |
| 1718901000 | 18.99 | 0.15 | 0.80 | 18.65 | 19.16 | 18.65 | 57258 |
| 1718814600 | 18.84 | -0.36 | -1.88 | 19.19 | 19.22 | 18.84 | 62335 |
| 1718728200 | 19.2 | 0.1 | 0.52 | 19.2 | 19.22 | 19 | 64933 |
| 1718641800 | 19.1 | -0.16 | -0.83 | 19.28 | 19.74 | 18.89 | 129188 |
| 1718382600 | 19.26 | -0.39 | -1.98 | 19.63 | 19.68 | 18.96 | 136565 |
| 1718296200 | 19.65 | -0.25 | -1.26 | 19.81 | 19.88 | 19.46 | 74664 |
| 1718209800 | 19.9 | 0.11 | 0.56 | 19.8 | 20.04 | 19.68 | 97495 |
| 1718123400 | 19.79 | 0.07 | 0.35 | 19.83 | 20.06 | 19.7 | 112760 |
| 1718037000 | 19.72 | -0.2 | -1.00 | 19.8 | 19.9 | 19.72 | 55921 |
| 1717777800 | 19.92 | -0.08 | -0.40 | 20 | 20.1 | 19.79 | 72990 |
| 1717691400 | 20 | -0.18 | -0.89 | 20.22 | 20.34 | 20 | 62908 |
| 1717605000 | 20.18 | -0.04 | -0.20 | 20.3 | 20.38 | 20.14 | 49031 |
| 1717518600 | 20.22 | 0.16 | 0.80 | 20.06 | 20.38 | 19.94 | 88176 |
| 1717432200 | 20.06 | -0.32 | -1.57 | 20.52 | 20.58 | 20.06 | 143720 |
| 1717173000 | 20.38 | -0.72 | -3.41 | 20.98 | 21 | 19.85 | 393449 |
| 1717086600 | 21.1 | 0.36 | 1.74 | 20.5 | 21.1 | 20.5 | 51897 |
| 1717000200 | 20.74 | -0.52 | -2.45 | 21.2 | 21.2 | 20.72 | 94838 |
| 1716913800 | 21.26 | 0.08 | 0.38 | 21.26 | 21.72 | 21.2 | 108092 |
| 1716827400 | 21.18 | 0.12 | 0.57 | 21.06 | 21.28 | 21.06 | 28414 |
| 1716568200 | 21.06 | 0.06 | 0.29 | 20.7 | 21.18 | 20.68 | 65170 |
| 1716481800 | 21 | 0.08 | 0.38 | 21 | 21.18 | 20.86 | 86053 |
| 1716395400 | 20.92 | 0.44 | 2.15 | 20.46 | 21.32 | 20.28 | 107494 |
| 1716309000 | 20.48 | -0.1 | -0.49 | 20.56 | 20.74 | 20.4 | 67545 |
| 1716222600 | 20.58 | -0.22 | -1.06 | 20.86 | 20.94 | 20.58 | 80928 |
| 1715963400 | 20.8 | -0.86 | -3.97 | 21.2 | 21.24 | 20.76 | 167650 |
| 1715877000 | 21.66 | -0.1 | -0.46 | 21.94 | 22 | 21.54 | 167518 |
| 1715790600 | 21.76 | -0.26 | -1.18 | 22.12 | 22.2 | 21.76 | 117121 |
| 1715704200 | 22.02 | 0.34 | 1.57 | 21.74 | 22.2 | 21.68 | 137562 |
| 1715617800 | 21.68 | 0.16 | 0.74 | 21.76 | 21.84 | 21.56 | 97551 |
| 1715358600 | 21.52 | 0.1 | 0.47 | 21.5 | 21.78 | 21.3 | 92741 |
| 1715272200 | 21.42 | 0 | 0.00 | 21.4 | 21.52 | 21.3 | 67178 |
| 1715185800 | 21.42 | -0.1 | -0.46 | 21.48 | 21.76 | 21.34 | 79911 |
| 1715099400 | 21.52 | 0.52 | 2.48 | 21.1 | 21.52 | 21.02 | 113174 |
| 1715013000 | 21 | 0.06 | 0.29 | 21.08 | 21.36 | 21 | 66422 |
| 1714753800 | 20.94 | -0.1 | -0.48 | 21.02 | 21.26 | 20.9 | 79431 |
| 1714667400 | 21.04 | 0.5 | 2.43 | 20.66 | 21.3 | 20.6 | 205836 |
| 1714494600 | 20.54 | 0.54 | 2.70 | 20.02 | 20.74 | 20.02 | 124608 |
| 1714408200 | 20 | 0.72 | 3.73 | 19.21 | 20.3 | 19.21 | 221419 |
| 1714149000 | 19.28 | 0.65 | 3.49 | 19.16 | 19.88 | 18.99 | 214475 |
| 1714062600 | 18.63 | -0.28 | -1.48 | 18.81 | 18.95 | 18.52 | 69644 |
| 1713976200 | 18.91 | -0.01 | -0.05 | 19.06 | 19.06 | 18.81 | 56586 |
| 1713889800 | 18.92 | -0.06 | -0.32 | 19.2 | 19.2 | 18.86 | 70089 |
| 1713803400 | 18.98 | 0.09 | 0.48 | 19 | 19.15 | 18.85 | 75635 |
| 1713544200 | 18.89 | 0.16 | 0.85 | 18.5 | 18.95 | 18.48 | 77659 |
| 1713457800 | 18.73 | -0.1 | -0.53 | 18.93 | 18.93 | 18.49 | 83057 |
| 1713371400 | 18.83 | 0.13 | 0.70 | 18.69 | 18.96 | 18.66 | 76840 |
| 1713285000 | 18.7 | -0.26 | -1.37 | 18.65 | 18.76 | 18.51 | 136729 |
| 1713198600 | 18.96 | -0.29 | -1.51 | 19.29 | 19.3 | 18.78 | 95522 |
| 1712939400 | 19.25 | -0.26 | -1.33 | 19.68 | 19.76 | 18.98 | 138121 |
| 1712853000 | 19.51 | -0.27 | -1.37 | 19.81 | 20.1 | 19.48 | 88241 |
| 1712766600 | 19.78 | -0.02 | -0.10 | 19.96 | 20.58 | 19.65 | 224978 |
| 1712680200 | 19.8 | 0.12 | 0.61 | 19.7 | 19.84 | 19.51 | 118551 |
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
