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 | 1.11 | 6.18384401114 | 17.95 | 19.1 | 17.86 | 6029 | 18.43763761 | DE |
| 4 | 1.55 | 8.85208452313 | 17.51 | 19.1 | 17.36 | 6066 | 17.87678954 | DE |
| 12 | 2.23 | 13.2501485443 | 16.83 | 19.1 | 16.76 | 4556 | 17.56239366 | DE |
| 26 | 0.46 | 2.47311827957 | 18.6 | 20.08 | 16.76 | 4226 | 17.8625952 | DE |
| 52 | 1.36 | 7.68361581921 | 17.7 | 20.08 | 16.76 | 4233 | 17.76446076 | DE |
| 156 | -3.15 | -14.1828005403 | 22.21 | 23 | 16.76 | 4147 | 19.06451324 | DE |
| 260 | -10.905 | -36.3924578675 | 29.965 | 34.2 | 15.8 | 4608 | 21.02758541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 18.94 | 0.29 | 1.55 | 18.6 | 18.94 | 18.5 | 3029 |
| 1730395800 | 18.65 | 0.14 | 0.75 | 18.64 | 18.758 | 18.5 | 12982 |
| 1730309400 | 18.512 | 0.41 | 2.28 | 18.06 | 18.688 | 18.06 | 2734 |
| 1730223000 | 18.1 | 0.08 | 0.44 | 17.9 | 18.1 | 17.9 | 3485 |
| 1730136600 | 18.02 | 0.09 | 0.49 | 17.95 | 18.05 | 17.86 | 7914 |
| 1729873800 | 17.932 | -0 | -0.01 | 17.942 | 18 | 17.92 | 6297 |
| 1729787400 | 17.934 | 0.12 | 0.67 | 17.9 | 18 | 17.83 | 8125 |
| 1729701000 | 17.814 | 0.09 | 0.53 | 17.8 | 17.9 | 17.722 | 10203 |
| 1729614600 | 17.72 | 0.12 | 0.68 | 17.7 | 17.898 | 17.7 | 3514 |
| 1729528200 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1729269000 | 17.6 | 0.05 | 0.28 | 17.55 | 17.604 | 17.504 | 5957 |
| 1729182600 | 17.55 | 0.15 | 0.86 | 17.55 | 17.55 | 17.412 | 3585 |
| 1729096200 | 17.4 | -0.25 | -1.42 | 17.7 | 17.746 | 17.4 | 4634 |
| 1729009800 | 17.65 | -0.05 | -0.28 | 17.55 | 17.72 | 17.55 | 3442 |
| 1728923400 | 17.7 | 0.18 | 1.03 | 17.5 | 17.7 | 17.5 | 2631 |
| 1728664200 | 17.52 | -0.02 | -0.10 | 17.5 | 17.52 | 17.45 | 1768 |
| 1728577800 | 17.538 | -0.02 | -0.13 | 17.47 | 17.56 | 17.47 | 3529 |
| 1728491400 | 17.56 | 0.2 | 1.15 | 17.362 | 17.56 | 17.362 | 11765 |
| 1728405000 | 17.36 | 0 | 0.00 | 17.4 | 17.5 | 17.36 | 12875 |
| 1728318600 | 17.36 | -0.18 | -1.03 | 17.51 | 17.512 | 17.36 | 2819 |
| 1728059400 | 17.54 | 0.03 | 0.17 | 17.51 | 17.7 | 17.4 | 4231 |
| 1727973000 | 17.51 | 0.11 | 0.63 | 17.4 | 17.512 | 17.4 | 3577 |
| 1727886600 | 17.4 | -0.1 | -0.57 | 17.5 | 17.516 | 17.4 | 8840 |
| 1727800200 | 17.5 | 0 | 0.00 | 17.4 | 17.5 | 17.304 | 1210 |
| 1727713800 | 17.5 | 0.34 | 1.97 | 17.25 | 17.6 | 17.25 | 9317 |
| 1727454600 | 17.162 | -0.04 | -0.26 | 17.206 | 17.288 | 17.16 | 3000 |
| 1727368200 | 17.206 | 0.05 | 0.27 | 17.288 | 17.288 | 17.202 | 498 |
| 1727281800 | 17.16 | 0.01 | 0.03 | 17.15 | 17.286 | 17.15 | 4443 |
| 1727195400 | 17.154 | 0 | 0.02 | 17.2 | 17.2 | 17.15 | 7056 |
| 1727109000 | 17.15 | -0.15 | -0.87 | 17.3 | 17.3 | 17.11 | 7162 |
| 1726849800 | 17.3 | 0 | 0.00 | 17.302 | 17.342 | 17.296 | 10069 |
| 1726763400 | 17.3 | 0.14 | 0.80 | 17.298 | 17.3 | 17.2 | 5528 |
| 1726677000 | 17.162 | -0.04 | -0.22 | 17.22 | 17.298 | 17.152 | 5880 |
| 1726590600 | 17.2 | 0 | 0.00 | 17.222 | 17.224 | 17.2 | 11438 |
| 1726504200 | 17.2 | -0.1 | -0.58 | 17.3 | 17.3 | 17.2 | 1511 |
| 1726245000 | 17.3 | 0.04 | 0.22 | 17.22 | 17.3 | 17.202 | 1465 |
| 1726158600 | 17.262 | 0 | 0.02 | 17.258 | 17.326 | 17.2 | 770 |
| 1726072200 | 17.258 | -0.2 | -1.16 | 17.38 | 17.476 | 17.258 | 4493 |
| 1725985800 | 17.46 | 0.02 | 0.10 | 17.4 | 17.498 | 17.4 | 3128 |
| 1725899400 | 17.442 | -0.14 | -0.81 | 17.5 | 17.5 | 17.442 | 2794 |
| 1725640200 | 17.584 | 0.13 | 0.77 | 17.45 | 17.598 | 17.44 | 3093 |
| 1725553800 | 17.45 | -0.15 | -0.83 | 17.55 | 17.596 | 17.45 | 1910 |
| 1725467400 | 17.596 | 0.15 | 0.84 | 17.452 | 17.596 | 17.452 | 79 |
| 1725381000 | 17.45 | -0.05 | -0.29 | 17.5 | 17.598 | 17.45 | 6540 |
| 1725294600 | 17.5 | 0 | 0.00 | 17.5 | 17.588 | 17.5 | 1328 |
| 1725035400 | 17.5 | -0.28 | -1.56 | 17.778 | 17.85 | 17.5 | 3400 |
| 1724949000 | 17.778 | 0.04 | 0.21 | 17.7 | 17.778 | 17.7 | 1228 |
| 1724862600 | 17.74 | 0.14 | 0.78 | 17.6 | 18.08 | 17.6 | 5049 |
| 1724776200 | 17.602 | -0.2 | -1.11 | 17.802 | 17.938 | 17.602 | 7394 |
| 1724689800 | 17.8 | 0.22 | 1.26 | 18 | 18 | 17.702 | 6815 |
| 1724430600 | 17.578 | 0.48 | 2.80 | 17.3 | 17.578 | 17.298 | 1952 |
| 1724344200 | 17.1 | 0.07 | 0.41 | 17.04 | 17.296 | 17.04 | 780 |
| 1724257800 | 17.03 | -0.11 | -0.64 | 17.14 | 17.2 | 17.03 | 1201 |
| 1724171400 | 17.14 | -0.07 | -0.41 | 17.21 | 17.298 | 17.14 | 4335 |
| 1724085000 | 17.21 | 0.18 | 1.06 | 17.02 | 17.296 | 17.02 | 963 |
| 1723825800 | 17.03 | -0.07 | -0.41 | 17.078 | 17.08 | 16.932 | 1682 |
| 1723739400 | 17.1 | 0.1 | 0.60 | 16.998 | 17.1 | 16.906 | 634 |
| 1723653000 | 16.998 | 0.2 | 1.18 | 16.996 | 17 | 16.86 | 5088 |
| 1723566600 | 16.8 | -0.2 | -1.18 | 17 | 17.1 | 16.76 | 4812 |
| 1723480200 | 17 | 0.16 | 0.95 | 16.83 | 17 | 16.83 | 363 |
| 1723221000 | 16.84 | 0.04 | 0.23 | 16.802 | 16.9 | 16.78 | 2275 |
| 1723134600 | 16.802 | 0 | 0.01 | 16.802 | 16.802 | 16.8 | 2282 |
| 1723048200 | 16.8 | -0.15 | -0.88 | 16.8 | 16.998 | 16.8 | 3844 |
| 1722961800 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1722875400 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
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
