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 | -0.672 | -3.50730688935 | 19.16 | 19.512 | 18.478 | 27549 | 19.26945445 | DE |
| 4 | -1.682 | -8.33911750124 | 20.17 | 20.755 | 18.478 | 43086 | 19.65465277 | DE |
| 12 | -6.482 | -25.9591509812 | 24.97 | 25.59 | 18.478 | 47166 | 21.23189378 | DE |
| 26 | -2.911999 | -13.6074725985 | 21.399999 | 27.355 | 18.478 | 47210 | 22.23654815 | DE |
| 52 | 3.164 | 20.6473505612 | 15.324 | 27.355 | 15.07 | 48300 | 19.97605245 | DE |
| 156 | 1.498 | 8.81695114773 | 16.99 | 27.355 | 11.198 | 44702 | 16.87224842 | DE |
| 260 | 4.488 | 32.0571428571 | 14 | 27.355 | 11.198 | 43099 | 16.65443157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 19.446 | 0.23 | 1.18 | 19.297999 | 19.446 | 19.128 | 21356 |
| 1719347160 | 19.22 | -0.08 | -0.41 | 19.344 | 19.512 | 19.204 | 17201 |
| 1719260820 | 19.3 | 0.08 | 0.40 | 19.102 | 19.472 | 18.902 | 28759 |
| 1719001620 | 19.224 | 0.02 | 0.10 | 19.239999 | 19.3 | 18.944 | 40583 |
| 1718915160 | 19.204 | 0.2 | 1.05 | 19.16 | 19.28 | 18.962 | 29844 |
| 1718828820 | 19.004 | -0 | -0.02 | 19.082 | 19.204 | 18.956 | 37688 |
| 1718742360 | 19.008 | -0.18 | -0.95 | 19.09 | 19.228 | 18.95 | 50361 |
| 1718656020 | 19.19 | 0.28 | 1.48 | 19.09 | 19.206 | 18.824 | 61368 |
| 1718396820 | 18.91 | -0.76 | -3.88 | 19.652 | 19.754 | 18.632 | 108034 |
| 1718310420 | 19.674 | -0.5 | -2.46 | 20.175 | 20.385 | 19.502 | 72207 |
| 1718224020 | 20.17 | 0.16 | 0.77 | 20.065 | 20.245 | 19.796 | 42527 |
| 1718137620 | 20.015 | -0.29 | -1.40 | 20.32 | 20.415 | 19.92 | 37806 |
| 1718051220 | 20.3 | 0.05 | 0.25 | 20.27 | 20.309999 | 19.734 | 35970 |
| 1717792020 | 20.25 | 0.06 | 0.30 | 20.19 | 20.305 | 19.97 | 27565 |
| 1717705620 | 20.19 | -0.11 | -0.54 | 20.1 | 20.38 | 20.1 | 38392 |
| 1717619220 | 20.3 | 0.27 | 1.35 | 20.03 | 20.415 | 20 | 30549 |
| 1717532820 | 20.03 | -0.14 | -0.67 | 20.215 | 20.22 | 19.829999 | 69949 |
| 1717446420 | 20.165 | -0.29 | -1.42 | 20.53 | 20.579999 | 20.095 | 60122 |
| 1717187220 | 20.454999 | -0.18 | -0.85 | 20.605 | 20.755 | 20.17 | 27546 |
| 1717100820 | 20.63 | 0.52 | 2.56 | 20.17 | 20.64 | 20.125 | 23885 |
| 1717014420 | 20.114999 | -0.57 | -2.76 | 20.82 | 20.82 | 20.114999 | 38316 |
| 1716928020 | 20.684999 | -0.27 | -1.26 | 20.905 | 21.059999 | 20.515 | 50009 |
| 1716841560 | 20.95 | 0.36 | 1.77 | 20.684999 | 20.985 | 20.505 | 19802 |
| 1716582420 | 20.585 | 0.27 | 1.30 | 20.245 | 20.61 | 20.2 | 18577 |
| 1716496020 | 20.32 | -0.08 | -0.37 | 20.489999 | 20.73 | 20.245 | 40560 |
| 1716409620 | 20.395 | 0.04 | 0.20 | 20.355 | 20.46 | 20.05 | 34592 |
| 1716323160 | 20.355 | -0.31 | -1.50 | 20.595 | 20.595 | 20.355 | 25055 |
| 1716236760 | 20.665 | -0.09 | -0.43 | 21.045 | 21.045 | 20.59 | 32834 |
| 1715977620 | 20.755 | -0.3 | -1.40 | 21.024999 | 21.065 | 20.704999 | 34979 |
| 1715891220 | 21.05 | -0.25 | -1.17 | 21.335 | 21.39 | 20.91 | 29312 |
| 1715804820 | 21.3 | -0.29 | -1.32 | 21.63 | 21.7 | 21.235 | 36221 |
| 1715718420 | 21.585 | 0.54 | 2.57 | 20.985 | 21.585 | 20.985 | 53304 |
| 1715631960 | 21.045 | 0.67 | 3.29 | 20.489999 | 21.12 | 20.335 | 65226 |
| 1715372820 | 20.375 | 0.23 | 1.17 | 20.18 | 20.425 | 20.095 | 40813 |
| 1715286420 | 20.14 | 0.22 | 1.12 | 19.96 | 20.29 | 19.841999 | 32700 |
| 1715200020 | 19.916 | -0.34 | -1.67 | 20.22 | 20.25 | 19.664 | 98882 |
| 1715113620 | 20.255 | -0.14 | -0.69 | 20.415 | 20.489999 | 20.105 | 56822 |
| 1715027220 | 20.395 | 0.13 | 0.62 | 20.385 | 21 | 20.079999 | 62788 |
| 1714768020 | 20.27 | 0.16 | 0.80 | 20.18 | 20.434999 | 19.988 | 74840 |
| 1714681560 | 20.11 | -0.84 | -3.99 | 21.184999 | 21.265 | 19.924 | 165133 |
| 1714508820 | 20.945 | -2.3 | -9.88 | 23.33 | 23.33 | 20.684999 | 159279 |
| 1714422420 | 23.24 | 0.2 | 0.87 | 23.215 | 23.395 | 22.945 | 23753 |
| 1714163220 | 23.04 | 0.16 | 0.72 | 22.98 | 23.29 | 22.955 | 22808 |
| 1714076820 | 22.875 | -0.39 | -1.66 | 23.235 | 23.575 | 22.795 | 26641 |
| 1713990420 | 23.26 | -0.09 | -0.39 | 23.455 | 23.55 | 23.145 | 32527 |
| 1713903960 | 23.35 | 0.26 | 1.13 | 23.095 | 23.71 | 23.095 | 34548 |
| 1713817560 | 23.09 | -1.01 | -4.19 | 22.86 | 23.25 | 22.595 | 72042 |
| 1713558420 | 24.1 | -0.13 | -0.54 | 24.055 | 24.315 | 23.4 | 76273 |
| 1713472020 | 24.23 | 0.05 | 0.21 | 24.275 | 24.38 | 24.1 | 39146 |
| 1713385620 | 24.18 | -0.11 | -0.45 | 24.22 | 24.515 | 24.135 | 48170 |
| 1713299220 | 24.29 | -0.34 | -1.36 | 24.63 | 24.65 | 24.055 | 45334 |
| 1713212820 | 24.625 | 0.22 | 0.90 | 24.625 | 25.44 | 24.515 | 55619 |
| 1712953620 | 24.405 | -0.85 | -3.35 | 25.255 | 25.255 | 24.25 | 59725 |
| 1712867220 | 25.25 | 0.13 | 0.50 | 25.155 | 25.365 | 24.925 | 25489 |
| 1712780760 | 25.125 | 0.04 | 0.14 | 25.175 | 25.59 | 24.95 | 27127 |
| 1712694360 | 25.09 | 0.27 | 1.11 | 24.72 | 25.31 | 24.6 | 28727 |
| 1712607960 | 24.815 | 0.2 | 0.81 | 24.62 | 24.99 | 24.575 | 42049 |
| 1712348820 | 24.615 | 0 | 0.02 | 24.54 | 24.68 | 24.38 | 45387 |
| 1712262360 | 24.61 | -0.37 | -1.48 | 24.97 | 25.39 | 24.525 | 45679 |
| 1712175960 | 24.98 | -0.55 | -2.15 | 25.445 | 25.465 | 24.64 | 100672 |
| 1712089560 | 25.53 | -0.55 | -2.11 | 26.105 | 26.45 | 25.41 | 73351 |
| 1711661160 | 26.08 | -0.68 | -2.52 | 26.875 | 26.895 | 26.005 | 62790 |
| 1711574820 | 26.755 | 0.04 | 0.15 | 26.635 | 26.83 | 26.49 | 34135 |
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
