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 | 1.75 | 10.6060606061 | 16.5 | 18.5 | 15.75 | 267562 | 17.68065302 | DE |
| 4 | 0.6 | 3.39943342776 | 17.65 | 18.5 | 15.75 | 269413 | 17.28160324 | DE |
| 12 | -1.7 | -8.52130325815 | 19.95 | 19.95 | 15.75 | 181803 | 17.95571825 | DE |
| 26 | -3.05 | -14.3192488263 | 21.3 | 24.75 | 15.75 | 296765 | 20.26310741 | DE |
| 52 | -7.95 | -30.3435114504 | 26.2 | 30.55 | 15.75 | 254339 | 21.68815623 | DE |
| 156 | -76.65 | -80.7692307692 | 94.9 | 100.8 | 15.75 | 448963 | 40.21578887 | DE |
| 260 | -25.15 | -57.9493087558 | 43.4 | 150.5 | 15.75 | 610454 | 64.75686059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 18.25 | 1.7 | 10.27 | 17.35 | 18.5 | 17.35 | 955074 |
| 1719851400 | 16.55 | -0.45 | -2.65 | 16.9 | 16.9 | 16.55 | 119078 |
| 1719592200 | 17 | 1.15 | 7.26 | 17 | 17 | 17 | 1722 |
| 1719505800 | 15.85 | -0.65 | -3.94 | 15.75 | 16.35 | 15.75 | 151852 |
| 1719419400 | 16.5 | 0.5 | 3.13 | 16.5 | 16.5 | 16.5 | 110085 |
| 1719333000 | 16 | -0.2 | -1.23 | 16 | 16 | 16 | 173953 |
| 1719246600 | 16.2 | 0.2 | 1.25 | 15.8 | 16.2 | 15.8 | 354925 |
| 1718987400 | 16 | -0.48 | -2.88 | 16 | 16 | 16 | 79540 |
| 1718901000 | 16.475 | -0.03 | -0.15 | 16.05 | 16.475 | 16 | 297538 |
| 1718814600 | 16.5 | -0.53 | -3.08 | 16.5 | 16.5 | 16.5 | 215433 |
| 1718728200 | 17.025 | -0.13 | -0.73 | 16.6 | 17.025 | 16.5 | 351471 |
| 1718641800 | 17.15 | -0.28 | -1.58 | 17.05 | 17.15 | 16.8 | 268413 |
| 1718382600 | 17.425 | -0.58 | -3.19 | 17.425 | 17.425 | 17.425 | 20662 |
| 1718296200 | 18 | 0.68 | 3.90 | 18 | 18 | 18 | 34224 |
| 1718209800 | 17.325 | 0.3 | 1.76 | 17.325 | 17.325 | 17.325 | 96599 |
| 1718123400 | 17.025 | -0.45 | -2.58 | 17.025 | 17.025 | 17.025 | 134475 |
| 1718037000 | 17.475 | -0.08 | -0.43 | 17.6 | 17.6 | 17.25 | 279792 |
| 1717777800 | 17.55 | -0.53 | -2.90 | 17.6 | 17.65 | 17.55 | 1366528 |
| 1717691400 | 18.075 | 0.25 | 1.40 | 17.65 | 18.075 | 17.6 | 343519 |
| 1717605000 | 17.825 | -0.23 | -1.25 | 17.65 | 17.825 | 17.65 | 33381 |
| 1717518600 | 18.05 | 0 | 0.00 | 17.6 | 18.05 | 17.6 | 35972 |
| 1717432200 | 18.05 | 0.15 | 0.84 | 17.85 | 18.05 | 17.55 | 266813 |
| 1717173000 | 17.9 | -0.1 | -0.56 | 17.9 | 17.9 | 17.9 | 202446 |
| 1717086600 | 18 | -0.08 | -0.41 | 17.5 | 18 | 17.5 | 102665 |
| 1717000200 | 18.075 | 0 | 0.00 | 17.6 | 18.075 | 17.6 | 69024 |
| 1716913800 | 18.075 | -0.43 | -2.30 | 17.9 | 18.35 | 17.5 | 122802 |
| 1716568200 | 18.5 | 0.35 | 1.93 | 18.5 | 18.5 | 18.5 | 70554 |
| 1716481800 | 18.15 | -0.3 | -1.63 | 18.15 | 18.15 | 18.15 | 72619 |
| 1716395400 | 18.45 | 0.27 | 1.51 | 18 | 18.45 | 18 | 34485 |
| 1716309000 | 18.175 | -0.23 | -1.22 | 18.35 | 18.35 | 17.9 | 185143 |
| 1716222600 | 18.4 | 0.17 | 0.96 | 18.4 | 18.4 | 18.4 | 79171 |
| 1715963400 | 18.225 | -0.35 | -1.88 | 18 | 18.225 | 18 | 38616 |
| 1715877000 | 18.575 | 0.07 | 0.41 | 18.575 | 18.575 | 18.575 | 24640 |
| 1715790600 | 18.5 | -0.5 | -2.63 | 18.95 | 18.95 | 18.4 | 206683 |
| 1715704200 | 19 | -0.05 | -0.26 | 18.3 | 19 | 18 | 317717 |
| 1715617800 | 19.05 | 0.38 | 2.01 | 19.05 | 19.05 | 19.05 | 18338 |
| 1715358600 | 18.675 | -0.08 | -0.40 | 18.675 | 18.675 | 18.675 | 119573 |
| 1715272200 | 18.75 | -0.23 | -1.19 | 18.75 | 18.75 | 18.75 | 206115 |
| 1715185800 | 18.975 | -0.78 | -3.92 | 18.25 | 18.975 | 18.25 | 50437 |
| 1715099400 | 19.75 | 0.1 | 0.51 | 19.75 | 19.75 | 19.75 | 84807 |
| 1714753800 | 19.65 | 0.77 | 4.11 | 19.65 | 19.65 | 19.65 | 42432 |
| 1714667400 | 18.875 | -0.08 | -0.40 | 19 | 19.25 | 18.55 | 290272 |
| 1714581000 | 18.95 | 0.35 | 1.88 | 18.2 | 18.95 | 18.2 | 51897 |
| 1714494600 | 18.6 | -0.45 | -2.36 | 19 | 19 | 18.6 | 288438 |
| 1714408200 | 19.05 | 0.13 | 0.66 | 19.05 | 19.05 | 19.05 | 112019 |
| 1714149000 | 18.925 | -0.28 | -1.43 | 18.925 | 18.925 | 18.925 | 146375 |
| 1714062600 | 19.2 | 0.4 | 2.13 | 19.2 | 19.2 | 19.2 | 10258 |
| 1713976200 | 18.8 | -0.15 | -0.79 | 18.75 | 18.8 | 18.75 | 37199 |
| 1713889800 | 18.95 | 0.25 | 1.34 | 18.45 | 19.45 | 18.45 | 61388 |
| 1713803400 | 18.7 | -0.5 | -2.60 | 18.75 | 19 | 18.7 | 82839 |
| 1713544200 | 19.2 | -0.35 | -1.79 | 19.2 | 19.35 | 19.2 | 53408 |
| 1713457800 | 19.55 | 1.45 | 8.01 | 19.55 | 19.55 | 19.55 | 122006 |
| 1713371400 | 18.1 | -0.95 | -4.99 | 18.05 | 18.1 | 18.05 | 189172 |
| 1713285000 | 19.05 | 0.35 | 1.87 | 19.05 | 19.05 | 19.05 | 50454 |
| 1713198600 | 18.7 | -0.5 | -2.60 | 18.5 | 18.7 | 18.5 | 120757 |
| 1712939400 | 19.2 | 0.52 | 2.81 | 19.95 | 19.95 | 19.2 | 230704 |
| 1712853000 | 18.675 | -0.2 | -1.06 | 18.675 | 18.675 | 18.675 | 548325 |
| 1712766600 | 18.875 | -0.2 | -1.05 | 19.95 | 19.95 | 18.5 | 409760 |
| 1712680200 | 19.075 | 0.52 | 2.83 | 19.075 | 19.075 | 19.075 | 97895 |
| 1712593800 | 18.55 | -0.48 | -2.50 | 18.55 | 18.7 | 18.45 | 172393 |
| 1712334600 | 19.025 | 0.77 | 4.25 | 19.025 | 19.025 | 19.025 | 106129 |
| 1712248200 | 18.25 | -0.13 | -0.68 | 18.25 | 18.25 | 18.25 | 85261 |
| 1712161800 | 18.375 | -0.18 | -0.94 | 18.75 | 19.95 | 18.375 | 136991 |
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
