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 | -0.278 | -1.4420583048 | 19.278 | 20.01 | 19 | 75 | 19.00022222 | DE |
| 4 | 1.754 | 10.1704743129 | 17.246 | 20.01 | 15.97 | 931 | 17.2101316 | DE |
| 12 | 3.72 | 24.3455497382 | 15.28 | 20.01 | 14.42 | 693 | 17.14941968 | DE |
| 26 | 10.635 | 127.136879857 | 8.365 | 20.01 | 8.365 | 777 | 13.7699174 | DE |
| 52 | 10.74 | 130.024213075 | 8.26 | 20.01 | 7.6 | 748 | 12.85463726 | DE |
| 156 | 8.8 | 86.2745098039 | 10.2 | 20.01 | 7.6 | 674 | 12.69501748 | DE |
| 260 | 8.8 | 86.2745098039 | 10.2 | 20.01 | 7.6 | 674 | 12.69501748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 19 | 0 | 0.00 | 20.01 | 20.01 | 19 | 1463 |
| 1717084500 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716998100 | 19 | -0.01 | -0.05 | 19.666 | 19.666 | 19 | 30 |
| 1716911700 | 19.01 | 0.01 | 0.05 | 19.01 | 19.01 | 19.01 | 5 |
| 1716825300 | 19 | 0.39 | 2.12 | 19.278 | 19.278 | 19 | 190 |
| 1716566100 | 18.606 | 0 | 0.00 | 18.606 | 18.606 | 18.606 | 0 |
| 1716479700 | 18.606 | 0 | 0.00 | 18.606 | 18.606 | 18.606 | 0 |
| 1716393300 | 18.606 | -0.74 | -3.82 | 19.37 | 19.37 | 18.366 | 240 |
| 1716306900 | 19.344 | 1.34 | 7.47 | 19.71 | 19.742 | 19.344 | 1193 |
| 1716220500 | 18 | 1.58 | 9.62 | 18.634 | 18.928 | 18 | 961 |
| 1715961300 | 16.42 | -0.73 | -4.26 | 16.62 | 16.62 | 16.42 | 910 |
| 1715874900 | 17.15 | 0.37 | 2.21 | 17.1 | 17.15 | 17.098 | 1560 |
| 1715788500 | 16.78 | -0.32 | -1.87 | 16.846 | 16.934 | 16.5 | 4430 |
| 1715702100 | 17.1 | 1.06 | 6.61 | 15.97 | 17.1 | 15.97 | 1066 |
| 1715615700 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
| 1715356500 | 16.04 | -0.42 | -2.54 | 16.04 | 16.04 | 16.04 | 160 |
| 1715270100 | 16.457999 | 0.04 | 0.23 | 17.776 | 17.776 | 16.457999 | 1280 |
| 1715183700 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1715097300 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1715010900 | 16.42 | 0.4 | 2.50 | 17.246 | 17.246 | 16.42 | 72 |
| 1714751700 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1714665300 | 16.02 | 0.02 | 0.10 | 16.02 | 16.02 | 16.02 | 30 |
| 1714492500 | 16.004 | 0 | 0.00 | 16.004 | 16.004 | 16.004 | 0 |
| 1714406100 | 16.004 | 0 | 0.00 | 16.004 | 16.004 | 16.004 | 0 |
| 1714146900 | 16.004 | 0 | 0.00 | 16.004 | 16.004 | 16.004 | 0 |
| 1714060500 | 16.004 | -0.59 | -3.54 | 15.944 | 16.004 | 14.42 | 1149 |
| 1713974100 | 16.591999 | 0 | 0.00 | 16.591999 | 16.591999 | 16.591999 | 0 |
| 1713887700 | 16.591999 | 0.85 | 5.39 | 16.079999 | 16.591999 | 16.079999 | 420 |
| 1713801300 | 15.744 | -0.15 | -0.92 | 15.744 | 15.744 | 15.744 | 800 |
| 1713542100 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1713455700 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1713369300 | 15.89 | -0.08 | -0.51 | 16.28 | 16.28 | 15.89 | 773 |
| 1713282900 | 15.972 | -0.95 | -5.61 | 15.976 | 15.976 | 15.972 | 124 |
| 1713196500 | 16.922 | -0.06 | -0.33 | 16.922 | 16.922 | 16.922 | 75 |
| 1712937300 | 16.978 | 0 | 0.00 | 16.978 | 16.978 | 16.978 | 0 |
| 1712850900 | 16.978 | -0.02 | -0.13 | 16.978 | 16.978 | 16.978 | 30 |
| 1712764500 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1712678100 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1712591700 | 17 | -0.52 | -2.96 | 17.272 | 17.3 | 17 | 757 |
| 1712332500 | 17.518 | 0 | 0.00 | 17.518 | 17.518 | 17.518 | 0 |
| 1712246100 | 17.518 | -0.31 | -1.73 | 17.518 | 17.518 | 17.518 | 70 |
| 1712159700 | 17.826 | 0 | 0.00 | 17.826 | 17.826 | 17.826 | 0 |
| 1712073300 | 17.826 | -0.66 | -3.59 | 17.94 | 18.13 | 17.05 | 2506 |
| 1711644900 | 18.49 | 0.08 | 0.43 | 18.92 | 19 | 18.49 | 1506 |
| 1711558500 | 18.41 | 1.35 | 7.91 | 18.91 | 19.31 | 18.41 | 775 |
| 1711472100 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1711385700 | 17.06 | -0.59 | -3.34 | 17.06 | 17.06 | 17.06 | 117 |
| 1711126500 | 17.65 | -0.13 | -0.73 | 17.65 | 17.65 | 17.65 | 70 |
| 1711040100 | 17.78 | 1.43 | 8.75 | 17.26 | 17.78 | 17.26 | 530 |
| 1710953700 | 16.35 | -0.34 | -2.04 | 16.35 | 16.35 | 16.35 | 41 |
| 1710867300 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1710780900 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1710521700 | 16.69 | -0.22 | -1.30 | 16.75 | 16.9 | 16.69 | 149 |
| 1710435300 | 16.91 | 1.19 | 7.57 | 17.4 | 17.4 | 16.54 | 1390 |
| 1710348900 | 15.72 | -0.14 | -0.88 | 15.68 | 15.72 | 15.68 | 413 |
| 1710262500 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1710176100 | 15.86 | 0.76 | 5.03 | 15.86 | 15.86 | 15.86 | 50 |
| 1709916900 | 15.1 | 0.12 | 0.80 | 15.28 | 15.28 | 15.1 | 370 |
| 1709830500 | 14.98 | 0.38 | 2.60 | 14.95 | 14.98 | 14.95 | 220 |
| 1709744100 | 14.6 | -0.68 | -4.45 | 14.65 | 14.65 | 14.42 | 820 |
| 1709657700 | 15.28 | -0.02 | -0.13 | 14.89 | 15.28 | 14.89 | 211 |
| 1709571300 | 15.3 | 0.16 | 1.06 | 15.74 | 15.74 | 15.3 | 186 |
| 1709312100 | 15.14 | 0.44 | 2.99 | 15.29 | 15.29 | 15.14 | 310 |
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
