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 | 0.5 | 3.0959752322 | 16.15 | 16.65 | 16.05 | 1422 | 16.4962507 | DE |
| 4 | -1.35 | -7.5 | 18 | 18 | 16.05 | 6009 | 16.25735582 | DE |
| 12 | -2.1 | -11.2 | 18.75 | 19.5 | 16.05 | 6122 | 17.72354941 | DE |
| 26 | -0.63 | -3.64583333333 | 17.28 | 19.5 | 15.94 | 5979 | 17.60879454 | DE |
| 52 | 2.39 | 16.7601683029 | 14.26 | 19.5 | 13.22 | 5452 | 16.8552824 | DE |
| 156 | -9.75 | -36.9318181818 | 26.4 | 29.3 | 13.22 | 9342 | 21.61416116 | DE |
| 260 | 1.79 | 12.0457604307 | 14.86 | 29.3 | 8.81 | 10368 | 19.43112626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 16.649999 | 0.35 | 2.15 | 16.6 | 16.649999 | 16.6 | 451 |
| 1720108500 | 16.3 | -0.25 | -1.51 | 16.45 | 16.55 | 16.3 | 384 |
| 1720022100 | 16.55 | -0.05 | -0.30 | 16.5 | 16.6 | 16.2 | 3277 |
| 1719935700 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.45 | 1512 |
| 1719849300 | 16.6 | 0.4 | 2.47 | 16.3 | 16.6 | 16.3 | 789 |
| 1719590100 | 16.2 | 0.15 | 0.93 | 16.149999 | 16.45 | 16.05 | 1146 |
| 1719503700 | 16.05 | -0.5 | -3.02 | 16.8 | 17 | 16.05 | 82916 |
| 1719417300 | 16.55 | 0.05 | 0.30 | 16.7 | 16.7 | 16.5 | 339 |
| 1719330900 | 16.5 | 0.1 | 0.61 | 16.3 | 16.649999 | 16.25 | 2024 |
| 1719244500 | 16.399999 | -0.4 | -2.38 | 16.8 | 16.8 | 16.3 | 4495 |
| 1718985300 | 16.8 | 0.3 | 1.82 | 16.75 | 16.8 | 16.6 | 384 |
| 1718898900 | 16.5 | -0.05 | -0.30 | 16.7 | 16.7 | 16.5 | 2859 |
| 1718812500 | 16.55 | -0.25 | -1.49 | 16.75 | 16.9 | 16.5 | 5110 |
| 1718726100 | 16.8 | 0 | 0.00 | 16.8 | 16.9 | 16.6 | 1858 |
| 1718639700 | 16.8 | 0.05 | 0.30 | 16.8 | 17 | 16.75 | 2023 |
| 1718380500 | 16.75 | -0.25 | -1.47 | 17 | 17.05 | 16.6 | 3838 |
| 1718294100 | 17 | -0.2 | -1.16 | 17.15 | 17.15 | 17 | 1653 |
| 1718207700 | 17.2 | -0.25 | -1.43 | 17.45 | 17.5 | 17.2 | 1236 |
| 1718121300 | 17.45 | 0.05 | 0.29 | 17.5 | 17.5 | 17.35 | 952 |
| 1718034900 | 17.4 | -0.25 | -1.42 | 17.7 | 17.7 | 17.35 | 1475 |
| 1717775700 | 17.65 | -0.15 | -0.84 | 18 | 18 | 17.6 | 1907 |
| 1717689300 | 17.8 | -0.15 | -0.84 | 18.05 | 18.05 | 17.7 | 1350 |
| 1717602900 | 17.95 | 0.1 | 0.56 | 17.7 | 18 | 17.55 | 3660 |
| 1717516500 | 17.85 | -0.1 | -0.56 | 17.8 | 18.1 | 17.75 | 4581 |
| 1717430100 | 17.95 | -0.1 | -0.55 | 17.8 | 18 | 17.7 | 4320 |
| 1717170900 | 18.05 | 0 | 0.00 | 18 | 18.3 | 17.55 | 5810 |
| 1717084500 | 18.05 | -0.2 | -1.10 | 18.15 | 18.15 | 18.05 | 815 |
| 1716998100 | 18.25 | 0 | 0.00 | 18.4 | 18.4 | 18.1 | 1541 |
| 1716911700 | 18.25 | -0.15 | -0.82 | 18.5 | 18.5 | 18.25 | 229 |
| 1716825300 | 18.4 | -0.2 | -1.08 | 18.2 | 18.7 | 18.2 | 2597 |
| 1716566100 | 18.6 | -0.25 | -1.33 | 18.85 | 19.15 | 18.4 | 14992 |
| 1716479700 | 18.85 | -0.2 | -1.05 | 19.05 | 19.25 | 18.65 | 61635 |
| 1716393300 | 19.05 | -0.15 | -0.78 | 19.35 | 19.35 | 18.4 | 11081 |
| 1716306900 | 19.2 | -0.1 | -0.52 | 19.45 | 19.45 | 19.15 | 7161 |
| 1716220500 | 19.3 | 0.25 | 1.31 | 19 | 19.5 | 18.8 | 8927 |
| 1715961300 | 19.05 | 0.05 | 0.26 | 19.15 | 19.15 | 18.35 | 11673 |
| 1715874900 | 19 | 0.2 | 1.06 | 19.15 | 19.15 | 18.35 | 10877 |
| 1715788500 | 18.8 | 0.05 | 0.27 | 18.75 | 19.2 | 18.15 | 20029 |
| 1715702100 | 18.75 | 0.85 | 4.75 | 18 | 18.9 | 18 | 16643 |
| 1715615700 | 17.9 | 0.45 | 2.58 | 17.55 | 18 | 17.5 | 2753 |
| 1715356500 | 17.45 | 0.3 | 1.75 | 17.2 | 17.5 | 17.2 | 1061 |
| 1715270100 | 17.15 | 0.25 | 1.48 | 17.15 | 17.15 | 17.05 | 1766 |
| 1715183700 | 16.9 | -0.3 | -1.74 | 17.2 | 17.2 | 16.9 | 579 |
| 1715097300 | 17.2 | 0.35 | 2.08 | 17.15 | 17.2 | 17 | 954 |
| 1715010900 | 16.85 | -0.45 | -2.60 | 17 | 17 | 16.85 | 2113 |
| 1714751700 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.1 | 1745 |
| 1714665300 | 17.3 | 0.1 | 0.58 | 17.05 | 17.3 | 17.05 | 2038 |
| 1714492500 | 17.2 | -0.15 | -0.86 | 17.3 | 17.3 | 17.2 | 1062 |
| 1714406100 | 17.35 | -0.2 | -1.14 | 17.2 | 17.35 | 17.2 | 159 |
| 1714146900 | 17.55 | 0 | 0.00 | 17.8 | 17.8 | 17.45 | 2258 |
| 1714060500 | 17.55 | 0.1 | 0.57 | 17.8 | 17.8 | 17.55 | 853 |
| 1713974100 | 17.45 | 0.95 | 5.76 | 16.6 | 17.45 | 16.3 | 10127 |
| 1713887700 | 16.5 | -0.1 | -0.60 | 16.6 | 16.7 | 16.399999 | 4276 |
| 1713801300 | 16.6 | -0.05 | -0.30 | 16.6 | 16.8 | 16.5 | 3533 |
| 1713542100 | 16.649999 | -0.35 | -2.06 | 16.95 | 16.95 | 16.649999 | 1518 |
| 1713455700 | 17 | -0.2 | -1.16 | 17.05 | 17.05 | 17 | 989 |
| 1713369300 | 17.2 | -0.05 | -0.29 | 17.2 | 17.2 | 17.05 | 1538 |
| 1713282900 | 17.25 | -0.45 | -2.54 | 17.5 | 17.65 | 17.2 | 3872 |
| 1713196500 | 17.7 | -0.5 | -2.75 | 17.95 | 17.95 | 17.7 | 4874 |
| 1712937300 | 18.2 | -0.6 | -3.19 | 18.75 | 18.85 | 18.2 | 5049 |
| 1712850900 | 18.8 | 0 | 0.00 | 18.95 | 18.95 | 18.1 | 13351 |
| 1712764500 | 18.8 | 0.8 | 4.44 | 18 | 18.9 | 17.9 | 18007 |
| 1712678100 | 18 | 0.15 | 0.84 | 18 | 18.1 | 17.95 | 3698 |
| 1712591700 | 17.85 | 0.1 | 0.56 | 17.8 | 17.85 | 17.7 | 2601 |
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
