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 | 0.28 | 1.6 | 17.5 | 18.01 | 12.01 | 2854603 | 17.40768376 | DE |
| 4 | -0.12 | -0.670391061452 | 17.9 | 18.425 | 12.01 | 2959924 | 17.80565308 | DE |
| 12 | 1.97 | 12.4604680582 | 15.81 | 20 | 9 | 3294236 | 17.12748087 | DE |
| 26 | 2.35 | 15.2300712897 | 15.43 | 20 | 9 | 3453420 | 15.92508213 | DE |
| 52 | 2.71 | 17.9827471798 | 15.07 | 20 | 9 | 3357164 | 15.60014645 | DE |
| 156 | 8.35 | 88.5471898197 | 9.43 | 20 | 5.5 | 3672594 | 13.18490858 | DE |
| 260 | 6.03 | 51.3191489362 | 11.75 | 20 | 5.5 | 4155011 | 11.81356593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 17.78 | 0.22 | 1.25 | 17.7 | 17.85 | 17.64 | 3015703 |
| 1713852900 | 17.56 | 0.13 | 0.75 | 17.43 | 17.67 | 17.43 | 1570936 |
| 1713766500 | 17.43 | 0.13 | 0.75 | 17.45 | 17.625 | 17.38 | 1867545 |
| 1713507300 | 17.3 | -0.13 | -0.75 | 17.4 | 18.01 | 12.01 | 2690100 |
| 1713420900 | 17.43 | -0.14 | -0.80 | 17.56 | 17.59 | 17.33 | 3313013 |
| 1713334500 | 17.57 | 0.23 | 1.33 | 17.5 | 17.69 | 17.36 | 2640892 |
| 1713248100 | 17.34 | -0.26 | -1.48 | 17.5 | 17.54 | 17.24 | 3761465 |
| 1713161700 | 17.6 | -0.26 | -1.46 | 17.7 | 17.81 | 17.45 | 2456417 |
| 1712902500 | 17.86 | 0.11 | 0.62 | 17.57 | 17.9 | 17.57 | 2567500 |
| 1712816100 | 17.75 | 0.2 | 1.14 | 17.67 | 17.94 | 15.67 | 4117996 |
| 1712729700 | 17.55 | -0.34 | -1.90 | 17.85 | 17.91 | 17.5 | 3835300 |
| 1712643300 | 17.89 | -0.03 | -0.17 | 17.99 | 18.1 | 17.77 | 1820633 |
| 1712556900 | 17.92 | -0.05 | -0.28 | 18.06 | 18.14 | 17.92 | 2970593 |
| 1712294100 | 17.97 | -0.18 | -0.99 | 17.99 | 18.005 | 17.84 | 1911495 |
| 1712207700 | 18.15 | -0.13 | -0.71 | 18.2 | 18.21 | 17.96 | 2092263 |
| 1712121300 | 18.28 | 0.24 | 1.33 | 18.03 | 18.425 | 17.94 | 5099565 |
| 1712034900 | 18.04 | -0.11 | -0.61 | 17.83 | 18.22 | 17.8 | 2287629 |
| 1711602900 | 18.15 | 0.04 | 0.22 | 18.2 | 18.31 | 18.065 | 3542247 |
| 1711516500 | 18.11 | 0.22 | 1.23 | 17.95 | 18.14 | 17.88 | 4641549 |
| 1711430100 | 17.89 | 0 | 0.00 | 17.9 | 17.945 | 17.84 | 1662436 |
| 1711343700 | 17.89 | 0.05 | 0.28 | 17.92 | 17.99 | 17.82 | 1917743 |
| 1711084500 | 17.84 | 0.18 | 1.02 | 17.65 | 19.01 | 13.51 | 5020382 |
| 1710998100 | 17.66 | 0.21 | 1.20 | 17.44 | 17.73 | 17.35 | 4019300 |
| 1710911700 | 17.45 | -0.02 | -0.09 | 17.52 | 17.56 | 17.38 | 2363219 |
| 1710825300 | 17.465 | -0.13 | -0.71 | 17.56 | 17.67 | 17.41 | 3496658 |
| 1710738900 | 17.59 | 0.16 | 0.92 | 17.52 | 17.635 | 17.44 | 2542629 |
| 1710479700 | 17.43 | 0.08 | 0.46 | 17.28 | 17.47 | 17.14 | 11699129 |
| 1710393300 | 17.35 | -0.09 | -0.52 | 17.48 | 17.5 | 17.3 | 2340031 |
| 1710306900 | 17.44 | 0.13 | 0.75 | 17.54 | 17.54 | 17.29 | 3087731 |
| 1710220500 | 17.31 | 0.27 | 1.58 | 17.2 | 17.45 | 17.125 | 3354122 |
| 1710134100 | 17.04 | -0.06 | -0.35 | 17.1 | 17.18 | 16.87 | 2237504 |
| 1709874900 | 17.1 | 0.16 | 0.94 | 17 | 17.15 | 16.92 | 2064441 |
| 1709788500 | 16.94 | 0.11 | 0.65 | 17 | 20 | 16.87 | 2376020 |
| 1709702100 | 16.83 | -0.39 | -2.26 | 17 | 17 | 9 | 2383564 |
| 1709615700 | 17.22 | -0.03 | -0.17 | 17.06 | 17.36 | 16.84 | 2764095 |
| 1709529300 | 17.25 | -0.09 | -0.52 | 17.25 | 17.35 | 17.11 | 1885907 |
| 1709270100 | 17.34 | -0.01 | -0.06 | 17.13 | 17.365 | 17.08 | 1536949 |
| 1709183700 | 17.35 | 0.15 | 0.87 | 17.4 | 17.585 | 17.31 | 6972649 |
| 1709097300 | 17.2 | 0.17 | 1.00 | 16.97 | 17.29 | 16.925 | 2574500 |
| 1709010900 | 17.03 | 0.01 | 0.06 | 16.87 | 17.03 | 16.75 | 3358103 |
| 1708924500 | 17.02 | 0.21 | 1.25 | 16.96 | 17.1 | 16.86 | 2113597 |
| 1708665300 | 16.81 | 0.06 | 0.36 | 16.85 | 16.93 | 16.76 | 1755745 |
| 1708578900 | 16.75 | -0.08 | -0.48 | 16.8 | 16.86 | 16.645 | 2121094 |
| 1708492500 | 16.83 | -0.33 | -1.92 | 17.37 | 17.37 | 16.8 | 3681626 |
| 1708406100 | 17.16 | 0.46 | 2.75 | 16.71 | 17.22 | 16.625 | 6267858 |
| 1708319700 | 16.7 | 0.66 | 4.11 | 16.18 | 16.75 | 16.129999 | 3391610 |
| 1708060500 | 16.04 | -0.35 | -2.14 | 16 | 17.01 | 14 | 7753396 |
| 1707974100 | 16.39 | -0.04 | -0.24 | 16.489999 | 16.64 | 16.34 | 3951503 |
| 1707887700 | 16.43 | -0.24 | -1.44 | 16.62 | 16.68 | 16.42 | 3592652 |
| 1707801300 | 16.67 | -0.01 | -0.06 | 16.71 | 16.8 | 16.594999 | 1653821 |
| 1707714900 | 16.68 | 0.21 | 1.28 | 16.66 | 16.739999 | 16.57 | 1631285 |
| 1707455700 | 16.469999 | -0.07 | -0.42 | 16.61 | 16.64 | 16.37 | 2607884 |
| 1707369300 | 16.54 | 0.18 | 1.10 | 16.399999 | 16.55 | 16.329999 | 2466967 |
| 1707282900 | 16.36 | 0.19 | 1.18 | 16.149999 | 16.399999 | 16.135 | 3743524 |
| 1707196500 | 16.17 | -0.02 | -0.12 | 16.16 | 16.329999 | 16.129999 | 3345163 |
| 1707110100 | 16.19 | 0.05 | 0.31 | 16.34 | 16.34 | 16.129999 | 1933892 |
| 1706850900 | 16.14 | 0.16 | 1.00 | 15.96 | 16.21 | 15.79 | 3651498 |
| 1706764500 | 15.98 | 0.15 | 0.95 | 15.95 | 16.23 | 15.82 | 5946626 |
| 1706678100 | 15.83 | 0.44 | 2.86 | 15.55 | 15.89 | 15.52 | 4726280 |
| 1706591700 | 15.39 | -0.33 | -2.10 | 15.81 | 15.82 | 15.36 | 3456366 |
| 1706505300 | 15.72 | -0.11 | -0.69 | 15.79 | 15.8 | 15.58 | 2792799 |
| 1706159700 | 15.83 | 0.27 | 1.74 | 15.71 | 15.97 | 15.68 | 2778653 |
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
