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 | 0.439999 | 2.36864233419 | 18.576 | 19.079999 | 18.454 | 2084 | 18.66754798 | DE |
| 4 | 0.913999 | 5.04916031378 | 18.102 | 19.079999 | 17.399999 | 2672 | 17.98456562 | DE |
| 12 | 0.837999 | 4.60996259214 | 18.178 | 19.079999 | 17.399999 | 2577 | 18.10111131 | DE |
| 26 | 0.475999 | 2.56741639698 | 18.54 | 19.079999 | 17.116 | 1932 | 18.1585204 | DE |
| 52 | 2.835999 | 17.5278059333 | 16.18 | 19.079999 | 15.77 | 1625 | 17.99312908 | DE |
| 156 | 0.415999 | 2.23655376344 | 18.6 | 19.69 | 13.93 | 1597 | 17.84292543 | DE |
| 260 | 0.415999 | 2.23655376344 | 18.6 | 19.69 | 13.93 | 1597 | 17.84292543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 19.079999 | 0.26 | 1.38 | 18.899999 | 19.079999 | 18.899999 | 1608 |
| 1732224420 | 18.82 | 0.34 | 1.86 | 18.564 | 18.82 | 18.454 | 2442 |
| 1732138020 | 18.476 | -0.29 | -1.53 | 18.826 | 18.826 | 18.476 | 664 |
| 1732051620 | 18.764 | 0.18 | 0.97 | 18.744 | 18.797999 | 18.515999 | 1287 |
| 1731965220 | 18.584 | -0.11 | -0.59 | 18.776 | 18.776 | 18.454 | 4806 |
| 1731705960 | 18.694 | 0.04 | 0.23 | 18.576 | 18.694 | 18.559999 | 1221 |
| 1731619560 | 18.652 | 0.17 | 0.90 | 18.484 | 18.686 | 18.484 | 436 |
| 1731533160 | 18.486 | 0.07 | 0.39 | 18.244 | 18.649999 | 18.244 | 1885 |
| 1731446820 | 18.414 | -0.25 | -1.32 | 18.662 | 18.662 | 18.364 | 2089 |
| 1731360420 | 18.66 | 0.18 | 0.96 | 18.546 | 18.734 | 18.546 | 1714 |
| 1731101220 | 18.482 | 0.5 | 2.77 | 18.238 | 18.6 | 18.02 | 3899 |
| 1731014760 | 17.984 | 0.24 | 1.36 | 17.82 | 17.984 | 17.748 | 448 |
| 1730928360 | 17.742 | 0.29 | 1.65 | 18.174 | 18.194 | 17.399999 | 2949 |
| 1730841960 | 17.454 | -0.15 | -0.84 | 17.632 | 17.642 | 17.454 | 448 |
| 1730755560 | 17.602 | 0.1 | 0.57 | 17.55 | 17.602 | 17.434 | 1256 |
| 1730496360 | 17.502 | -0.05 | -0.27 | 17.521999 | 17.748 | 17.42 | 16740 |
| 1730409960 | 17.55 | -0.19 | -1.05 | 17.824 | 17.968 | 17.55 | 2489 |
| 1730323560 | 17.736 | 0.01 | 0.07 | 17.632 | 17.8 | 17.632 | 1923 |
| 1730237160 | 17.724 | -0.03 | -0.19 | 17.702 | 17.912 | 17.5 | 2046 |
| 1730150760 | 17.758 | -0.5 | -2.75 | 18.21 | 18.232 | 17.72 | 4054 |
| 1729888020 | 18.26 | 0.21 | 1.15 | 18.102 | 18.378 | 18.102 | 639 |
| 1729801560 | 18.052 | -0.07 | -0.39 | 18.098 | 18.114 | 18.002 | 474 |
| 1729715160 | 18.122 | -0.08 | -0.46 | 18.216 | 18.244 | 18.066 | 765 |
| 1729628760 | 18.206 | -0.21 | -1.16 | 18.262 | 18.478 | 18.206 | 1128 |
| 1729542360 | 18.42 | -0.2 | -1.08 | 18.552 | 18.718 | 18.42 | 1616 |
| 1729283160 | 18.622 | -0.02 | -0.13 | 18.47 | 18.694 | 18.47 | 1449 |
| 1729196760 | 18.646 | 0.05 | 0.28 | 18.626 | 18.664 | 18.564 | 459 |
| 1729110360 | 18.594 | 0.23 | 1.27 | 18.46 | 18.596 | 18.46 | 1220 |
| 1729023960 | 18.36 | 0.19 | 1.06 | 18.245999 | 18.39 | 18.034 | 541 |
| 1728937620 | 18.168 | 0.17 | 0.93 | 17.925999 | 18.168 | 17.925999 | 1162 |
| 1728678360 | 18 | -0.11 | -0.61 | 18.192 | 18.192 | 18 | 1161 |
| 1728591960 | 18.11 | 0.06 | 0.33 | 18.044 | 18.11 | 17.912 | 651 |
| 1728505560 | 18.05 | 0.14 | 0.77 | 17.986 | 18.078 | 17.786 | 1333 |
| 1728419160 | 17.912 | 0.33 | 1.85 | 17.734 | 18.489999 | 17.642 | 15079 |
| 1728332760 | 17.585999 | -0.27 | -1.49 | 18 | 18.024 | 17.585999 | 14246 |
| 1728073560 | 17.852 | 0.16 | 0.93 | 18.032 | 18.032 | 17.803999 | 577 |
| 1727987220 | 17.688 | -0.11 | -0.62 | 17.838 | 17.893999 | 17.576 | 4278 |
| 1727900820 | 17.797999 | 0.05 | 0.26 | 17.7 | 17.918 | 17.7 | 2895 |
| 1727814420 | 17.752 | -0.23 | -1.28 | 18.1 | 18.188 | 17.652 | 2413 |
| 1727728020 | 17.982 | -0.59 | -3.17 | 18.224 | 18.224 | 17.899999 | 4703 |
| 1727468760 | 18.57 | 0.33 | 1.81 | 18.462 | 18.57 | 18.341999 | 985 |
| 1727382360 | 18.239999 | -0.14 | -0.74 | 18.463999 | 18.476 | 18.239999 | 3258 |
| 1727295960 | 18.376 | -0.11 | -0.61 | 18.5 | 18.5 | 18.166 | 1287 |
| 1727209560 | 18.488 | 0.09 | 0.51 | 18.41 | 18.492 | 18.262 | 2281 |
| 1727123160 | 18.393999 | -0.31 | -1.64 | 18.602 | 18.808 | 18.378 | 4311 |
| 1726864020 | 18.7 | 0.01 | 0.05 | 18.754 | 18.928 | 18.7 | 2895 |
| 1726777560 | 18.69 | -0.06 | -0.31 | 18.85 | 19 | 18.69 | 7612 |
| 1726691220 | 18.748 | -0.05 | -0.27 | 18.744 | 18.748 | 18.556 | 615 |
| 1726604760 | 18.797999 | 0.24 | 1.29 | 18.829999 | 18.848 | 18.646 | 3205 |
| 1726518420 | 18.558 | 0.09 | 0.48 | 18.498 | 18.632 | 18.478 | 7598 |
| 1726259160 | 18.47 | 0.07 | 0.36 | 18.418 | 18.498 | 18.302 | 2354 |
| 1726172760 | 18.404 | 0.14 | 0.79 | 18.418 | 18.418 | 18.312 | 1855 |
| 1726086360 | 18.26 | -0.14 | -0.75 | 18.404 | 18.424 | 18.26 | 385 |
| 1725999960 | 18.398 | 0.06 | 0.31 | 18.372 | 18.48 | 18.252 | 2276 |
| 1725913620 | 18.341999 | 0.14 | 0.75 | 18.17 | 18.44 | 18.17 | 472 |
| 1725654360 | 18.206 | 0.08 | 0.46 | 18.186 | 18.264 | 18.164 | 674 |
| 1725567960 | 18.122 | 0.11 | 0.61 | 18.12 | 18.216 | 18.098 | 590 |
| 1725481560 | 18.012 | -0.26 | -1.41 | 18.2 | 18.2 | 18.012 | 677 |
| 1725395160 | 18.27 | -0.04 | -0.24 | 18.216 | 18.296 | 18.155999 | 678 |
| 1725308760 | 18.314 | 0.07 | 0.37 | 18.29 | 18.314 | 18.28 | 615 |
| 1725049560 | 18.245999 | 0.11 | 0.62 | 18.178 | 18.245999 | 18.026 | 391 |
| 1724963160 | 18.134 | 0.11 | 0.62 | 18.108 | 18.178 | 18.03 | 1507 |
| 1724876760 | 18.021999 | 0.08 | 0.47 | 17.852 | 18.021999 | 17.852 | 256 |
| 1724790420 | 17.938 | -0.15 | -0.83 | 18.066 | 18.066 | 17.938 | 357 |
| 1724704020 | 18.088 | 0.19 | 1.05 | 17.984 | 18.21 | 17.984 | 1322 |
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
