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 | 0.6 | 3.17628374801 | 18.89 | 19.75 | 18.55 | 117309 | 18.95835027 | DE |
| 4 | 0.49 | 2.57894736842 | 19 | 19.75 | 18.11 | 93337 | 18.68688883 | DE |
| 12 | -0.21 | -1.06598984772 | 19.7 | 20.96 | 18.11 | 133560 | 19.5451498 | DE |
| 26 | 1.98 | 11.3078241005 | 17.51 | 20.96 | 15.78 | 177986 | 18.30431469 | DE |
| 52 | -0.46 | -2.30576441103 | 19.95 | 20.96 | 15.78 | 161745 | 18.0782998 | DE |
| 156 | -17.63 | -47.494612069 | 37.12 | 37.14 | 15.78 | 168363 | 24.14462536 | DE |
| 260 | -5.39 | -21.6639871383 | 24.88 | 39.36 | 15.78 | 216708 | 26.21005508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 19.49 | 0.12 | 0.62 | 19.3 | 19.75 | 19.25 | 208203 |
| 1721320200 | 19.37 | 0.59 | 3.14 | 18.81 | 19.37 | 18.73 | 174601 |
| 1721233800 | 18.78 | -0.04 | -0.21 | 18.88 | 18.88 | 18.55 | 181012 |
| 1721147400 | 18.82 | 0.08 | 0.43 | 18.98 | 18.98 | 18.7 | 104600 |
| 1721061000 | 18.74 | -0.05 | -0.27 | 18.79 | 19 | 18.74 | 77029 |
| 1720801800 | 18.79 | -0.02 | -0.11 | 18.89 | 18.97 | 18.73 | 49303 |
| 1720715400 | 18.81 | 0.37 | 2.01 | 18.59 | 18.87 | 18.53 | 75723 |
| 1720629000 | 18.44 | 0.01 | 0.05 | 18.5 | 18.56 | 18.26 | 77547 |
| 1720542600 | 18.43 | -0.07 | -0.38 | 18.51 | 18.57 | 18.27 | 82165 |
| 1720456200 | 18.5 | -0.03 | -0.16 | 18.55 | 18.59 | 18.41 | 58868 |
| 1720197000 | 18.53 | -0.06 | -0.32 | 18.63 | 18.8 | 18.45 | 80447 |
| 1720110600 | 18.59 | 0.05 | 0.27 | 18.61 | 18.63 | 18.4 | 58529 |
| 1720024200 | 18.54 | -0.19 | -1.01 | 18.65 | 18.76 | 18.11 | 175645 |
| 1719937800 | 18.73 | 0 | 0.00 | 18.75 | 18.79 | 18.6 | 44398 |
| 1719851400 | 18.73 | 0.25 | 1.35 | 18.6 | 18.9 | 18.6 | 67121 |
| 1719592200 | 18.48 | 0.04 | 0.22 | 18.48 | 18.76 | 18.36 | 70432 |
| 1719505800 | 18.44 | 0.18 | 0.99 | 18.36 | 18.53 | 18.22 | 71479 |
| 1719419400 | 18.26 | -0.55 | -2.92 | 18.81 | 19.04 | 18.21 | 163061 |
| 1719333000 | 18.81 | 0.05 | 0.27 | 18.8 | 18.91 | 18.7 | 48174 |
| 1719246600 | 18.76 | -0.02 | -0.11 | 18.73 | 18.83 | 18.59 | 67355 |
| 1718987400 | 18.78 | -0.15 | -0.79 | 19 | 19.07 | 18.78 | 139244 |
| 1718901000 | 18.93 | 0.16 | 0.85 | 18.98 | 19.09 | 18.85 | 52248 |
| 1718814600 | 18.77 | -0.16 | -0.85 | 18.95 | 19.12 | 18.76 | 55009 |
| 1718728200 | 18.93 | 0.2 | 1.07 | 18.94 | 19.04 | 18.81 | 76373 |
| 1718641800 | 18.73 | -0.33 | -1.73 | 18.99 | 19.14 | 18.66 | 122821 |
| 1718382600 | 19.06 | 0.01 | 0.05 | 18.84 | 19.22 | 18.8 | 149845 |
| 1718296200 | 19.05 | -0.36 | -1.85 | 19.35 | 19.35 | 19.05 | 154831 |
| 1718209800 | 19.41 | -0.1 | -0.51 | 19.07 | 19.64 | 18.91 | 114398 |
| 1718123400 | 19.51 | -0.27 | -1.37 | 19.73 | 19.97 | 19.5 | 71277 |
| 1718037000 | 19.78 | -0.05 | -0.25 | 19.67 | 19.81 | 19.67 | 112437 |
| 1717777800 | 19.83 | 0.03 | 0.15 | 19.8 | 19.89 | 19.68 | 68727 |
| 1717691400 | 19.8 | -0.07 | -0.35 | 19.9 | 20.06 | 19.63 | 83318 |
| 1717605000 | 19.87 | 0.14 | 0.71 | 19.73 | 19.9 | 19.52 | 80160 |
| 1717518600 | 19.73 | -0.19 | -0.95 | 19.9 | 19.9 | 19.65 | 85509 |
| 1717432200 | 19.92 | 0.14 | 0.71 | 19.96 | 19.98 | 19.61 | 121547 |
| 1717173000 | 19.78 | 0.24 | 1.23 | 19.64 | 19.82 | 19.53 | 149622 |
| 1717086600 | 19.54 | -0.26 | -1.31 | 19.69 | 19.74 | 19.37 | 110614 |
| 1717000200 | 19.8 | -0.34 | -1.69 | 20.16 | 20.16 | 19.75 | 87637 |
| 1716913800 | 20.14 | -0.38 | -1.85 | 20.6 | 20.6 | 20.04 | 82551 |
| 1716827400 | 20.52 | 0.18 | 0.88 | 20.36 | 20.52 | 20.2 | 77456 |
| 1716568200 | 20.34 | 0.18 | 0.89 | 20.16 | 20.34 | 20.16 | 99907 |
| 1716481800 | 20.16 | -0.34 | -1.66 | 20.44 | 20.48 | 20.16 | 111073 |
| 1716395400 | 20.5 | 0.3 | 1.49 | 20.1 | 20.66 | 20.1 | 242819 |
| 1716309000 | 20.2 | 0.64 | 3.27 | 19.4 | 20.2 | 19.34 | 274640 |
| 1716222600 | 19.56 | -0.02 | -0.10 | 19.28 | 19.68 | 19.23 | 156809 |
| 1715963400 | 19.58 | 0.06 | 0.31 | 19.32 | 19.63 | 19.32 | 156620 |
| 1715877000 | 19.52 | -0.07 | -0.36 | 19.59 | 19.69 | 19.35 | 197071 |
| 1715790600 | 19.59 | -0.13 | -0.66 | 19.66 | 19.86 | 19.55 | 171274 |
| 1715704200 | 19.72 | 0.04 | 0.20 | 19.68 | 19.79 | 19.57 | 128529 |
| 1715617800 | 19.68 | -0.26 | -1.30 | 19.9 | 19.92 | 19.57 | 208047 |
| 1715358600 | 19.94 | -0.1 | -0.50 | 20.04 | 20.1 | 19.92 | 152652 |
| 1715272200 | 20.04 | -0.04 | -0.20 | 19.94 | 20.08 | 19.9 | 121998 |
| 1715185800 | 20.08 | -0.02 | -0.10 | 19.98 | 20.28 | 19.98 | 168074 |
| 1715099400 | 20.1 | 0.06 | 0.30 | 19.94 | 20.22 | 19.94 | 172717 |
| 1715013000 | 20.04 | -0.4 | -1.96 | 20.22 | 20.34 | 19.88 | 206196 |
| 1714753800 | 20.44 | 0.95 | 4.87 | 19.28 | 20.96 | 19.25 | 680300 |
| 1714667400 | 19.49 | 0.2 | 1.04 | 19.36 | 19.76 | 19.35 | 242814 |
| 1714494600 | 19.29 | -0.37 | -1.88 | 19.42 | 19.54 | 19.2 | 232498 |
| 1714408200 | 19.66 | -0.16 | -0.81 | 19.82 | 19.9 | 19.59 | 179292 |
| 1714149000 | 19.82 | -0.13 | -0.65 | 19.7 | 19.95 | 19.49 | 253619 |
| 1714062600 | 19.95 | 0.44 | 2.26 | 20.6 | 20.78 | 19.73 | 941106 |
| 1713976200 | 19.51 | -0.59 | -2.94 | 20.1 | 20.1 | 19.32 | 266041 |
| 1713889800 | 20.1 | 0.38 | 1.93 | 19.72 | 20.1 | 19.62 | 292036 |
| 1713803400 | 19.72 | 0.1 | 0.51 | 19.7 | 19.94 | 19.54 | 196459 |
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
