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 | 0.7 | 4.09836065574 | 17.08 | 17.88 | 16.86 | 133838 | 17.53617521 | DE |
| 4 | 1.7 | 10.5721393035 | 16.08 | 17.88 | 16.04 | 88301 | 17.00118306 | DE |
| 12 | 1.78 | 11.125 | 16 | 17.88 | 15.42 | 58857 | 16.57208362 | DE |
| 26 | 3.22 | 22.1153846154 | 14.56 | 17.88 | 14.22 | 49346 | 16.11733198 | DE |
| 52 | 3.48 | 24.3356643357 | 14.3 | 17.88 | 12.64 | 44328 | 15.29852808 | DE |
| 156 | 4.28 | 31.7037037037 | 13.5 | 17.88 | 11.24 | 60366 | 14.40626486 | DE |
| 260 | 2.18 | 13.9743589744 | 15.6 | 20 | 6.61 | 66654 | 13.97083709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717432200 | 17.78 | 0 | 0.00 | 17.48 | 17.88 | 17.42 | 73808 |
| 1717173000 | 17.78 | 0.6 | 3.49 | 17.16 | 17.78 | 16.86 | 424351 |
| 1717086600 | 17.18 | 0.14 | 0.82 | 17 | 17.34 | 16.92 | 86052 |
| 1717000200 | 17.04 | -0.02 | -0.12 | 17.06 | 17.08 | 16.92 | 47736 |
| 1716913800 | 17.06 | -0.08 | -0.47 | 17.1 | 17.32 | 17 | 64198 |
| 1716827400 | 17.14 | 0.06 | 0.35 | 17.08 | 17.14 | 16.94 | 46855 |
| 1716568200 | 17.08 | 0.16 | 0.95 | 17.1 | 17.1 | 16.86 | 57969 |
| 1716481800 | 16.92 | -0.16 | -0.94 | 17.06 | 17.08 | 16.8 | 77995 |
| 1716395400 | 17.08 | 0.28 | 1.67 | 16.78 | 17.14 | 16.6 | 110680 |
| 1716309000 | 16.8 | 0.56 | 3.45 | 16.84 | 17.1 | 16.66 | 174462 |
| 1716222600 | 16.239999 | -0.14 | -0.85 | 16.3 | 16.44 | 16.16 | 37255 |
| 1715963400 | 16.379999 | -0.12 | -0.73 | 16.5 | 16.579999 | 16.3 | 57961 |
| 1715877000 | 16.5 | -0.04 | -0.24 | 16.5 | 16.559999 | 16.36 | 31721 |
| 1715790600 | 16.54 | 0.08 | 0.49 | 16.399999 | 16.66 | 16.04 | 66630 |
| 1715704200 | 16.46 | 0 | 0.00 | 16.42 | 16.62 | 16.42 | 54738 |
| 1715617800 | 16.46 | 0.06 | 0.37 | 16.399999 | 16.54 | 16.399999 | 34243 |
| 1715358600 | 16.399999 | -0.16 | -0.97 | 16.7 | 16.86 | 16.399999 | 42352 |
| 1715272200 | 16.559999 | 0.1 | 0.61 | 16.5 | 16.64 | 16.46 | 39579 |
| 1715185800 | 16.46 | 0.06 | 0.37 | 16.34 | 16.5 | 16.26 | 68766 |
| 1715099400 | 16.399999 | -0.06 | -0.36 | 16.5 | 16.579999 | 16.26 | 119258 |
| 1715013000 | 16.46 | 0.48 | 3.00 | 16.079999 | 16.46 | 16.04 | 89655 |
| 1714753800 | 15.98 | 0.04 | 0.25 | 16.04 | 16.18 | 15.94 | 41323 |
| 1714667400 | 15.94 | 0.18 | 1.14 | 15.76 | 16.02 | 15.58 | 40165 |
| 1714494600 | 15.76 | -0.08 | -0.51 | 15.82 | 15.82 | 15.52 | 75446 |
| 1714408200 | 15.84 | -1.02 | -6.05 | 15.72 | 15.84 | 15.62 | 63293 |
| 1714149000 | 16.86 | 0.1 | 0.60 | 16.86 | 17 | 16.719999 | 49655 |
| 1714062600 | 16.76 | 0.4 | 2.44 | 16.44 | 17 | 16.44 | 88518 |
| 1713976200 | 16.36 | -0.12 | -0.73 | 16.42 | 16.44 | 16.3 | 19997 |
| 1713889800 | 16.48 | -0.02 | -0.12 | 16.36 | 16.5 | 16.36 | 33249 |
| 1713803400 | 16.5 | 0.3 | 1.85 | 16.3 | 16.5 | 16.18 | 35374 |
| 1713544200 | 16.2 | -0.1 | -0.61 | 16.2 | 16.2 | 15.96 | 32491 |
| 1713457800 | 16.3 | 0.28 | 1.75 | 16.1 | 16.46 | 15.98 | 60393 |
| 1713371400 | 16.02 | 0.04 | 0.25 | 15.96 | 16.059999 | 15.88 | 27787 |
| 1713285000 | 15.98 | 0.02 | 0.13 | 16.04 | 16.04 | 15.68 | 69017 |
| 1713198600 | 15.96 | 0.04 | 0.25 | 15.92 | 16.1 | 15.88 | 19165 |
| 1712939400 | 15.92 | -0.12 | -0.75 | 16.04 | 16.1 | 15.86 | 24227 |
| 1712853000 | 16.04 | 0.3 | 1.91 | 15.7 | 16.14 | 15.7 | 35495 |
| 1712766600 | 15.74 | -0.32 | -1.99 | 16.059999 | 16.14 | 15.62 | 31728 |
| 1712680200 | 16.059999 | -0.06 | -0.37 | 16 | 16.28 | 15.94 | 28467 |
| 1712593800 | 16.12 | 0.06 | 0.37 | 16.079999 | 16.219999 | 16.04 | 45339 |
| 1712334600 | 16.059999 | -0.14 | -0.86 | 16.2 | 16.239999 | 15.96 | 40474 |
| 1712248200 | 16.2 | 0.3 | 1.89 | 16.1 | 16.2 | 15.84 | 72752 |
| 1712161800 | 15.9 | -0.14 | -0.87 | 16.1 | 16.12 | 15.72 | 31708 |
| 1712075400 | 16.04 | -0.08 | -0.50 | 16.12 | 16.2 | 15.94 | 37177 |
| 1711647000 | 16.12 | 0.42 | 2.68 | 15.74 | 16.239999 | 15.6 | 40139 |
| 1711560600 | 15.7 | 0.06 | 0.38 | 15.64 | 15.8 | 15.42 | 44503 |
| 1711474200 | 15.64 | -0.62 | -3.81 | 16.1 | 16.2 | 15.6 | 59072 |
| 1711387800 | 16.26 | 0.06 | 0.37 | 16.28 | 16.32 | 16.12 | 33136 |
| 1711128600 | 16.2 | -0.14 | -0.86 | 16.3 | 16.399999 | 16.12 | 43262 |
| 1711042200 | 16.34 | 0.12 | 0.74 | 16.3 | 16.379999 | 16.02 | 37913 |
| 1710955800 | 16.219999 | 0.18 | 1.12 | 16.059999 | 16.28 | 16.059999 | 26266 |
| 1710869400 | 16.04 | -0.04 | -0.25 | 16 | 16.079999 | 15.84 | 22996 |
| 1710783000 | 16.079999 | -0.1 | -0.62 | 16.239999 | 16.3 | 15.98 | 30528 |
| 1710523800 | 16.18 | 0.08 | 0.50 | 16.2 | 16.239999 | 16.02 | 74955 |
| 1710437400 | 16.1 | -0.1 | -0.62 | 16.219999 | 16.3 | 15.96 | 39261 |
| 1710351000 | 16.2 | 0.1 | 0.62 | 16.14 | 16.26 | 16.079999 | 66143 |
| 1710264600 | 16.1 | 0 | 0.00 | 16.16 | 16.2 | 16.04 | 36173 |
| 1710178200 | 16.1 | -0.04 | -0.25 | 16 | 16.16 | 15.92 | 60696 |
| 1709919000 | 16.14 | 0.66 | 4.26 | 15.5 | 16.14 | 15.48 | 73294 |
| 1709832600 | 15.48 | 0.12 | 0.78 | 15.46 | 15.48 | 15.26 | 37586 |
| 1709746200 | 15.36 | 0.12 | 0.79 | 15.3 | 15.7 | 15.3 | 68687 |
| 1709659800 | 15.24 | 0.04 | 0.26 | 15.3 | 15.34 | 15.08 | 37220 |
| 1709573400 | 15.2 | 0.28 | 1.88 | 14.92 | 15.3 | 14.92 | 44564 |
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
