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 | -1.06 | -5.95171252106 | 17.81 | 19.01 | 16.74 | 1548687 | 17.25167521 | DE |
| 4 | -1.39 | -7.66262403528 | 18.14 | 19.01 | 16.74 | 1246316 | 17.95703775 | DE |
| 12 | -1.75 | -9.45945945946 | 18.5 | 19.01 | 16.74 | 1129091 | 17.92608711 | DE |
| 26 | -0.98 | -5.52735476593 | 17.73 | 19.01 | 16.51 | 1011317 | 17.8679533 | DE |
| 52 | 0.76 | 4.75297060663 | 15.99 | 19.01 | 15.5 | 1024468 | 17.64497254 | DE |
| 156 | 3.05 | 22.2627737226 | 13.7 | 19.01 | 12 | 1112101 | 16.01977856 | DE |
| 260 | -6.35 | -27.4891774892 | 23.1 | 23.58 | 11.17 | 1165187 | 15.84715097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734930900 | 16.76 | -0.04 | -0.24 | 16.93 | 16.96 | 16.51 | 1126445 |
| 1734671700 | 16.8 | -0.55 | -3.17 | 17.19 | 19.01 | 16.75 | 2091335 |
| 1734585300 | 17.35 | -0.15 | -0.86 | 17.3 | 18 | 17.1 | 1826799 |
| 1734498900 | 17.5 | 0.02 | 0.11 | 17.31 | 17.625 | 17.21 | 1283265 |
| 1734412500 | 17.48 | 0.13 | 0.75 | 17.3 | 17.565 | 17.25 | 1510560 |
| 1734326100 | 17.35 | -0.53 | -2.96 | 17.81 | 17.84 | 17.35 | 1031477 |
| 1734066900 | 17.88 | -0.32 | -1.76 | 18.01 | 18.13 | 17.84 | 773773 |
| 1733980500 | 18.2 | 0.03 | 0.17 | 18.21 | 18.38 | 18.15 | 892824 |
| 1733894100 | 18.17 | -0.28 | -1.52 | 18.37 | 18.395 | 18.17 | 897536 |
| 1733807700 | 18.45 | -0.07 | -0.38 | 18.53 | 18.55 | 18.22 | 1354287 |
| 1733721300 | 18.52 | -0.17 | -0.91 | 18.41 | 18.6 | 18.39 | 694597 |
| 1733462100 | 18.69 | -0.04 | -0.21 | 18.47 | 18.73 | 18.47 | 1102131 |
| 1733375700 | 18.73 | 0.2 | 1.05 | 18.37 | 18.78 | 18.35 | 1228871 |
| 1733289300 | 18.535 | 0.21 | 1.12 | 18.35 | 18.61 | 18.25 | 971523 |
| 1733202900 | 18.33 | 0.12 | 0.66 | 18.3 | 18.39 | 18.18 | 1131147 |
| 1733116500 | 18.21 | 0.06 | 0.33 | 18.23 | 18.27 | 18.08 | 702728 |
| 1732857300 | 18.15 | -0.03 | -0.17 | 18.12 | 18.21 | 17.99 | 1516800 |
| 1732770900 | 18.18 | 0.12 | 0.66 | 18.15 | 18.21 | 18.02 | 1320737 |
| 1732684500 | 18.06 | 0.01 | 0.06 | 18.07 | 18.13 | 18 | 1038831 |
| 1732598100 | 18.05 | -0.04 | -0.22 | 18.19 | 18.19 | 17.99 | 777027 |
| 1732511700 | 18.09 | 0.03 | 0.17 | 18.14 | 18.27 | 18.06 | 2780063 |
| 1732252500 | 18.06 | -0.1 | -0.52 | 18.05 | 19.01 | 17.82 | 1272242 |
| 1732166100 | 18.155 | 0.05 | 0.30 | 18.23 | 18.28 | 18.08 | 1445345 |
| 1732079700 | 18.1 | -0.31 | -1.68 | 18.23 | 18.31 | 18.08 | 1095950 |
| 1731993300 | 18.41 | -0.14 | -0.75 | 18.4 | 18.55 | 18.29 | 1590954 |
| 1731906900 | 18.55 | 0.35 | 1.92 | 18.19 | 18.63 | 18.01 | 2031775 |
| 1731647700 | 18.2 | 0.6 | 3.41 | 18.13 | 18.49 | 18.02 | 2270661 |
| 1731561300 | 17.6 | 0.03 | 0.17 | 17.23 | 17.67 | 16.86 | 2057377 |
| 1731474900 | 17.57 | 0.11 | 0.63 | 17.05 | 17.58 | 17.04 | 982425 |
| 1731388500 | 17.46 | -0.36 | -2.02 | 17.7 | 17.91 | 17.42 | 840565 |
| 1731302100 | 17.82 | 0.06 | 0.34 | 17.55 | 17.89 | 17.31 | 1290906 |
| 1731042900 | 17.76 | -0.27 | -1.50 | 18 | 18.08 | 17.72 | 1220358 |
| 1730956500 | 18.03 | 0.52 | 2.97 | 17.49 | 18.18 | 17.39 | 1575853 |
| 1730870100 | 17.51 | 0.42 | 2.46 | 17.3 | 17.57 | 17.23 | 1064576 |
| 1730783700 | 17.09 | -0.18 | -1.04 | 17.22 | 17.24 | 17.08 | 755607 |
| 1730697300 | 17.27 | 0.13 | 0.76 | 17.31 | 17.34 | 17.15 | 408241 |
| 1730438100 | 17.14 | -0.14 | -0.81 | 17.08 | 17.25 | 17.04 | 669113 |
| 1730351700 | 17.28 | 0.07 | 0.41 | 17.35 | 17.35 | 17.1 | 773825 |
| 1730265300 | 17.21 | -0.07 | -0.41 | 17.22 | 17.35 | 17.14 | 795911 |
| 1730178900 | 17.28 | -0.19 | -1.09 | 17.58 | 17.61 | 17.23 | 1581897 |
| 1730092500 | 17.47 | 0.02 | 0.11 | 17.45 | 17.595 | 17.42 | 646225 |
| 1729833300 | 17.45 | -0.31 | -1.75 | 17.69 | 17.89 | 17.42 | 628686 |
| 1729746900 | 17.76 | -0.07 | -0.39 | 17.84 | 17.95 | 17.75 | 798333 |
| 1729660500 | 17.83 | 0.01 | 0.06 | 17.83 | 18.05 | 17.79 | 715501 |
| 1729574100 | 17.82 | -0.16 | -0.89 | 17.8 | 17.98 | 17.75 | 850136 |
| 1729487700 | 17.98 | 0.04 | 0.22 | 18.02 | 18.05 | 17.83 | 757108 |
| 1729228500 | 17.94 | -0.31 | -1.70 | 18.05 | 19.01 | 17.5 | 1600833 |
| 1729142100 | 18.25 | 0.17 | 0.94 | 18.2 | 18.38 | 18.19 | 1165106 |
| 1729055700 | 18.08 | -0.2 | -1.09 | 18.17 | 18.22 | 18.04 | 925961 |
| 1728969300 | 18.28 | -0.09 | -0.49 | 18.41 | 18.53 | 18.23 | 599953 |
| 1728882900 | 18.37 | 0.17 | 0.93 | 18.32 | 18.4 | 18.14 | 864791 |
| 1728623700 | 18.2 | 0.27 | 1.51 | 17.98 | 18.24 | 17.94 | 582518 |
| 1728537300 | 17.93 | -0.12 | -0.66 | 18.16 | 18.25 | 17.865 | 748034 |
| 1728450900 | 18.05 | 0.06 | 0.33 | 17.99 | 18.24 | 17.91 | 934941 |
| 1728364500 | 17.99 | 0.05 | 0.28 | 17.83 | 18.03 | 17.77 | 933707 |
| 1728278100 | 17.94 | 0.04 | 0.22 | 17.92 | 17.99 | 17.82 | 522063 |
| 1728022500 | 17.9 | 0.12 | 0.67 | 17.71 | 17.93 | 17.59 | 797314 |
| 1727936100 | 17.78 | -0.11 | -0.61 | 17.98 | 18.08 | 17.73 | 906506 |
| 1727849700 | 17.89 | -0.12 | -0.67 | 18.01 | 18.15 | 17.86 | 1343917 |
| 1727763300 | 18.01 | -0.59 | -3.17 | 18.43 | 18.555 | 17.86 | 1492446 |
| 1727676900 | 18.6 | 0.13 | 0.70 | 18.5 | 18.62 | 18.43 | 1281479 |
| 1727417700 | 18.47 | 0.06 | 0.33 | 18.5 | 18.62 | 18.41 | 833316 |
| 1727331300 | 18.41 | 0.39 | 2.16 | 18.16 | 18.5 | 18.14 | 1678787 |
| 1727244900 | 18.02 | 0.31 | 1.75 | 17.9 | 18.02 | 17.795 | 857850 |
| 1727158500 | 17.71 | 0.11 | 0.62 | 17.6 | 17.73 | 17.39 | 1504081 |
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
