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 | 0.720001 | 4.19043791121 | 17.181999 | 18.463999 | 17.168 | 2410 | 18.04398484 | DE |
| 4 | -0.85 | -4.53284982935 | 18.752 | 19.062 | 17.168 | 2333 | 18.33456738 | DE |
| 12 | -0.724 | -3.88703962203 | 18.626 | 19.116 | 17.168 | 2164 | 18.29315973 | DE |
| 26 | 0.244 | 1.3818099445 | 17.658 | 19.116 | 17.116 | 2095 | 18.24161652 | DE |
| 52 | 0.137 | 0.771179285111 | 17.765 | 19.116 | 16.68 | 1657 | 18.10430819 | DE |
| 156 | -0.698 | -3.75268817204 | 18.6 | 19.69 | 13.93 | 1641 | 17.91926454 | DE |
| 260 | -0.698 | -3.75268817204 | 18.6 | 19.69 | 13.93 | 1641 | 17.91926454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 17.89 | -0.15 | -0.83 | 18.213999 | 18.213999 | 17.85 | 2491 |
| 1736285220 | 18.04 | -0.12 | -0.66 | 18.19 | 18.23 | 18 | 1056 |
| 1736198820 | 18.16 | -0.3 | -1.65 | 18.341999 | 18.36 | 18.123999 | 566 |
| 1735939620 | 18.463999 | 0.58 | 3.23 | 18.036 | 18.463999 | 17.95 | 2727 |
| 1735853220 | 17.886 | -0.48 | -2.61 | 17.181999 | 17.942 | 17.168 | 5211 |
| 1735594020 | 18.366 | 0.19 | 1.02 | 18.236 | 18.48 | 18.234 | 4849 |
| 1735334820 | 18.18 | 0.02 | 0.09 | 18.316 | 18.382 | 18.18 | 885 |
| 1734989220 | 18.164 | -0.31 | -1.69 | 18.218 | 18.8 | 18.117999 | 2584 |
| 1734730020 | 18.476 | 0.26 | 1.44 | 18.2 | 18.476 | 18 | 1739 |
| 1734643620 | 18.213999 | -0.19 | -1.01 | 18.448 | 18.495999 | 18.126 | 2601 |
| 1734557220 | 18.399999 | -0.3 | -1.60 | 18.75 | 18.774 | 18.399999 | 2680 |
| 1734470820 | 18.7 | -0.17 | -0.92 | 18.902 | 18.912 | 18.7 | 600 |
| 1734384420 | 18.873999 | 0.04 | 0.22 | 18.736 | 19.062 | 18.702 | 2064 |
| 1734125220 | 18.832 | -0.01 | -0.04 | 18.984 | 18.984 | 18.768 | 1030 |
| 1734038820 | 18.84 | 0.03 | 0.16 | 18.752 | 18.963999 | 18.752 | 3906 |
| 1733952420 | 18.809999 | -0.22 | -1.14 | 18.944 | 18.944 | 18.748 | 621 |
| 1733866020 | 19.026 | 0.15 | 0.77 | 18.968 | 19.1 | 18.882 | 5326 |
| 1733779620 | 18.88 | 0.01 | 0.05 | 18.904 | 18.978 | 18.702 | 4220 |
| 1733520420 | 18.87 | 0.29 | 1.57 | 18.666 | 18.87 | 18.474 | 748 |
| 1733434020 | 18.578 | -0.15 | -0.81 | 18.752 | 18.752 | 18.558 | 2240 |
| 1733347620 | 18.73 | -0.07 | -0.37 | 18.752 | 18.96 | 18.638 | 1639 |
| 1733261220 | 18.8 | -0.2 | -1.05 | 19.03 | 19.056 | 18.72 | 3597 |
| 1733174820 | 19 | 0.05 | 0.24 | 18.954 | 19.07 | 18.89 | 1370 |
| 1732915620 | 18.954 | 0.03 | 0.17 | 18.882 | 18.957999 | 18.732 | 690 |
| 1732829220 | 18.922 | 0.1 | 0.52 | 18.904 | 18.922 | 18.904 | 158 |
| 1732742820 | 18.824 | 0 | 0.02 | 18.678 | 18.912 | 18.678 | 381 |
| 1732656420 | 18.82 | -0.13 | -0.69 | 19 | 19.032 | 18.797999 | 1218 |
| 1732570020 | 18.95 | -0.13 | -0.68 | 19.116 | 19.116 | 18.852 | 912 |
| 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 |
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
