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 | -1.21 | -6.51237890205 | 18.58 | 18.6 | 17.28 | 57031 | 17.87240165 | DE |
| 4 | -1.06 | -5.75149213239 | 18.43 | 19.65 | 17.28 | 83534 | 18.60767075 | DE |
| 12 | -0.75 | -4.13907284768 | 18.12 | 19.65 | 16.85 | 68024 | 18.35728103 | DE |
| 26 | -0.06 | -0.344234079174 | 17.43 | 20.7 | 16.35 | 74061 | 18.68520408 | DE |
| 52 | -0.24 | -1.36286201022 | 17.61 | 20.7 | 14.19 | 72438 | 17.79034796 | DE |
| 156 | -11.23 | -39.2657342657 | 28.6 | 44.06 | 14.19 | 73314 | 25.43976599 | DE |
| 260 | 4.37 | 33.6153846154 | 13 | 44.06 | 7.15 | 95603 | 20.52171641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 17.43 | -0.11 | -0.63 | 17.78 | 17.9 | 17.28 | 117330 |
| 1717689300 | 17.54 | -0.19 | -1.07 | 17.8 | 18.1 | 17.52 | 54439 |
| 1717602900 | 17.73 | 0.04 | 0.23 | 17.67 | 17.87 | 17.63 | 36596 |
| 1717516500 | 17.69 | -0.11 | -0.62 | 17.71 | 17.86 | 17.62 | 70652 |
| 1717430100 | 17.8 | -0.7 | -3.78 | 18.25 | 18.56 | 17.8 | 58991 |
| 1717170900 | 18.5 | -0.04 | -0.22 | 18.58 | 18.6 | 18.24 | 64476 |
| 1717084500 | 18.54 | 0.02 | 0.11 | 18.16 | 18.57 | 18.13 | 47777 |
| 1716998100 | 18.52 | -0.73 | -3.79 | 19.17 | 19.25 | 18.15 | 123415 |
| 1716911700 | 19.25 | 0.04 | 0.21 | 19.31 | 19.65 | 19.18 | 86665 |
| 1716825300 | 19.21 | 0.05 | 0.26 | 19.32 | 19.38 | 19.05 | 46836 |
| 1716566100 | 19.16 | 0.15 | 0.79 | 18.97 | 19.23 | 18.8 | 74059 |
| 1716479700 | 19.01 | 0.19 | 1.01 | 18.94 | 19.19 | 18.84 | 58034 |
| 1716393300 | 18.82 | 0.39 | 2.12 | 18.6 | 19 | 18.38 | 54946 |
| 1716306900 | 18.43 | -0.06 | -0.32 | 18.49 | 18.55 | 18.35 | 27432 |
| 1716220500 | 18.49 | 0.17 | 0.93 | 18.26 | 18.81 | 18.25 | 70258 |
| 1715961300 | 18.32 | -0.41 | -2.19 | 18.62 | 18.88 | 18.26 | 80561 |
| 1715874900 | 18.73 | 0.07 | 0.38 | 18.71 | 19.2 | 18.36 | 132627 |
| 1715788500 | 18.66 | -0.23 | -1.22 | 18.94 | 19.38 | 17.82 | 263300 |
| 1715702100 | 18.89 | 0.36 | 1.94 | 18.7 | 19.42 | 18.12 | 264051 |
| 1715615700 | 18.53 | 0 | 0.00 | 18.6 | 18.6 | 18.36 | 31558 |
| 1715356500 | 18.53 | 0.28 | 1.53 | 18.43 | 18.6 | 18.35 | 24012 |
| 1715270100 | 18.25 | -0.19 | -1.03 | 18.4 | 18.52 | 18.25 | 27424 |
| 1715183700 | 18.44 | -0.01 | -0.05 | 18.36 | 18.6 | 18.24 | 37037 |
| 1715097300 | 18.45 | 0 | 0.00 | 18.5 | 18.71 | 17.95 | 46623 |
| 1715010900 | 18.45 | 0.37 | 2.05 | 18.16 | 18.47 | 17.91 | 45385 |
| 1714751700 | 18.08 | 0.21 | 1.18 | 17.92 | 18.1 | 17.82 | 86752 |
| 1714665300 | 17.87 | 0.17 | 0.96 | 17.94 | 17.94 | 17.7 | 31353 |
| 1714492500 | 17.7 | -0.22 | -1.23 | 17.95 | 18.18 | 17.62 | 63952 |
| 1714406100 | 17.92 | 0.42 | 2.40 | 17.6 | 17.95 | 17.55 | 64846 |
| 1714146900 | 17.5 | 0.14 | 0.81 | 17.51 | 17.65 | 17.41 | 40597 |
| 1714060500 | 17.36 | 0.04 | 0.23 | 17.28 | 17.48 | 17.09 | 35641 |
| 1713974100 | 17.32 | -0.26 | -1.48 | 17.67 | 17.7 | 17.29 | 34746 |
| 1713887700 | 17.58 | 0.42 | 2.45 | 17.31 | 17.6 | 17.18 | 46692 |
| 1713801300 | 17.16 | 0.13 | 0.76 | 17.11 | 17.25 | 17 | 45433 |
| 1713542100 | 17.03 | -0.18 | -1.05 | 17.13 | 17.14 | 16.85 | 36358 |
| 1713455700 | 17.21 | -0.04 | -0.23 | 17.12 | 17.23 | 16.85 | 45853 |
| 1713369300 | 17.25 | -0.18 | -1.03 | 17.32 | 17.54 | 17.17 | 41421 |
| 1713282900 | 17.43 | -0.02 | -0.11 | 17.17 | 17.44 | 17.05 | 52642 |
| 1713196500 | 17.45 | -0.01 | -0.06 | 17.49 | 17.68 | 17.33 | 49276 |
| 1712937300 | 17.46 | -0.48 | -2.68 | 18.09 | 18.22 | 17.42 | 64547 |
| 1712850900 | 17.94 | 0.05 | 0.28 | 17.84 | 18.04 | 17.73 | 41234 |
| 1712764500 | 17.89 | -0.11 | -0.61 | 17.97 | 18.25 | 17.72 | 45311 |
| 1712678100 | 18 | -0.28 | -1.53 | 18.11 | 18.27 | 17.94 | 52814 |
| 1712591700 | 18.28 | 0.2 | 1.11 | 18.07 | 18.29 | 18.04 | 25063 |
| 1712332500 | 18.08 | -0.36 | -1.95 | 18.23 | 18.34 | 17.98 | 52283 |
| 1712246100 | 18.44 | 0.02 | 0.11 | 18.29 | 18.45 | 18.17 | 40496 |
| 1712159700 | 18.42 | 0.08 | 0.44 | 18.2 | 18.49 | 18.19 | 34936 |
| 1712073300 | 18.34 | -0.63 | -3.32 | 18.92 | 19.27 | 18.27 | 120047 |
| 1711644900 | 18.97 | -0.21 | -1.09 | 19.1 | 19.16 | 18.9 | 38422 |
| 1711558500 | 19.18 | -0.01 | -0.05 | 19.29 | 19.64 | 19.08 | 70833 |
| 1711472100 | 19.19 | 0.35 | 1.86 | 18.75 | 19.26 | 18.6 | 60424 |
| 1711385700 | 18.84 | 0.11 | 0.59 | 18.69 | 18.96 | 18.64 | 79524 |
| 1711126500 | 18.73 | -0.17 | -0.90 | 18.99 | 18.99 | 18.66 | 71126 |
| 1711040100 | 18.9 | 0.56 | 3.05 | 18.6 | 19.11 | 18.07 | 202419 |
| 1710953700 | 18.34 | 0.37 | 2.06 | 18.04 | 18.6 | 17.83 | 187861 |
| 1710867300 | 17.97 | -0.23 | -1.26 | 18.12 | 18.18 | 17.93 | 62120 |
| 1710780900 | 18.2 | 0.17 | 0.94 | 18.08 | 18.2 | 17.81 | 56469 |
| 1710521700 | 18.03 | -0.09 | -0.50 | 18.12 | 18.21 | 17.7 | 68732 |
| 1710435300 | 18.12 | -0.1 | -0.55 | 18.2 | 18.26 | 18 | 52271 |
| 1710348900 | 18.22 | 0.1 | 0.55 | 18.2 | 18.45 | 18.02 | 73888 |
| 1710262500 | 18.12 | -0.02 | -0.11 | 18.29 | 18.42 | 18.07 | 70035 |
| 1710176100 | 18.14 | 0.32 | 1.80 | 17.8 | 18.22 | 17.68 | 105990 |
| 1709916900 | 17.82 | -0.28 | -1.55 | 18.38 | 18.38 | 16.35 | 577456 |
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
