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 | 1.58 | 9.17537746806 | 17.22 | 19.4 | 17.02 | 38665 | 17.87786762 | DE |
| 4 | 1.08 | 6.09480812641 | 17.72 | 19.4 | 16.68 | 41344 | 17.45541211 | DE |
| 12 | 1.38 | 7.92192881745 | 17.42 | 19.4 | 14.72 | 60335 | 17.22004386 | DE |
| 26 | -0.5 | -2.59067357513 | 19.3 | 21 | 14.72 | 66210 | 17.89179168 | DE |
| 52 | -5.05 | -21.1740041929 | 23.85 | 25.2 | 14.72 | 63532 | 19.7592194 | DE |
| 156 | -5.8 | -23.5772357724 | 24.6 | 28.6 | 14.72 | 43324 | 21.72770716 | DE |
| 260 | 6.06 | 47.5667189953 | 12.74 | 28.6 | 8.7 | 47775 | 19.34705017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 17.82 | -0.06 | -0.34 | 17.62 | 17.86 | 17.5 | 24426 |
| 1726588500 | 17.88 | -0.12 | -0.67 | 17.52 | 18.08 | 17.52 | 14791 |
| 1726502100 | 18 | 0.16 | 0.90 | 17.88 | 18.04 | 17.74 | 94431 |
| 1726242900 | 17.84 | 0.62 | 3.60 | 17.4 | 17.84 | 17.36 | 46948 |
| 1726156500 | 17.22 | 0.2 | 1.18 | 17.22 | 17.4 | 17.02 | 12728 |
| 1726070100 | 17.02 | 0.04 | 0.24 | 17.14 | 17.24 | 16.94 | 24967 |
| 1725983700 | 16.98 | -0.06 | -0.35 | 17.14 | 17.22 | 16.8 | 39318 |
| 1725897300 | 17.04 | 0.12 | 0.71 | 17.22 | 17.26 | 17 | 36881 |
| 1725638100 | 16.92 | 0.02 | 0.12 | 17.02 | 17.26 | 16.82 | 35436 |
| 1725551700 | 16.9 | -0.32 | -1.86 | 17.34 | 17.34 | 16.68 | 63498 |
| 1725465300 | 17.22 | 0 | 0.00 | 17.12 | 17.36 | 16.82 | 71033 |
| 1725378900 | 17.22 | -0.16 | -0.92 | 17.42 | 17.58 | 17.22 | 26372 |
| 1725292500 | 17.38 | -0.54 | -3.01 | 18.1 | 18.1 | 17.06 | 82274 |
| 1725033300 | 17.92 | 0.16 | 0.90 | 18 | 18.06 | 17.86 | 24454 |
| 1724946900 | 17.76 | -0.02 | -0.11 | 17.88 | 18.08 | 17.76 | 63058 |
| 1724860500 | 17.78 | 0.2 | 1.14 | 17.58 | 17.82 | 17.58 | 20852 |
| 1724774100 | 17.58 | -0.04 | -0.23 | 17.6 | 17.68 | 17.44 | 21612 |
| 1724687700 | 17.62 | -0.02 | -0.11 | 17.68 | 17.82 | 17.56 | 24517 |
| 1724428500 | 17.64 | 0.22 | 1.26 | 17.34 | 17.72 | 17.06 | 27456 |
| 1724342100 | 17.42 | -0.28 | -1.58 | 17.72 | 18.2 | 17.42 | 71825 |
| 1724255700 | 17.7 | 0.4 | 2.31 | 17.52 | 17.7 | 17.42 | 37638 |
| 1724169300 | 17.3 | 0.02 | 0.12 | 17.4 | 17.42 | 17 | 40226 |
| 1724082900 | 17.28 | 0.24 | 1.41 | 17.2 | 17.36 | 16.82 | 44015 |
| 1723823700 | 17.04 | 0.5 | 3.02 | 16.84 | 17.44 | 16.8 | 59935 |
| 1723650900 | 16.54 | 0.34 | 2.10 | 16.42 | 16.84 | 16.42 | 21475 |
| 1723564500 | 16.2 | 0.04 | 0.25 | 16.2 | 16.44 | 15.98 | 28898 |
| 1723478100 | 16.16 | -0.18 | -1.10 | 16.7 | 16.7 | 16.16 | 21247 |
| 1723218900 | 16.34 | -0.12 | -0.73 | 16.579999 | 16.7 | 16.34 | 18817 |
| 1723132500 | 16.46 | -0.24 | -1.44 | 16.54 | 16.559999 | 16.14 | 50805 |
| 1723046100 | 16.7 | 0.64 | 3.99 | 15.98 | 16.8 | 15.98 | 66891 |
| 1722959700 | 16.059999 | 0.2 | 1.26 | 15.72 | 16.219999 | 15.66 | 56230 |
| 1722873300 | 15.86 | 0.08 | 0.51 | 15.24 | 16.26 | 14.72 | 155412 |
| 1722614100 | 15.78 | -0.48 | -2.95 | 16.1 | 16.9 | 15.76 | 108844 |
| 1722527700 | 16.26 | -0.84 | -4.91 | 17 | 17.16 | 16.1 | 113402 |
| 1722441300 | 17.1 | 0.3 | 1.79 | 16.88 | 17.14 | 16.7 | 67466 |
| 1722354900 | 16.8 | -0.06 | -0.36 | 16.94 | 16.96 | 16.76 | 40403 |
| 1722268500 | 16.86 | -0.26 | -1.52 | 17.18 | 17.18 | 16.84 | 20856 |
| 1722009300 | 17.12 | 0.1 | 0.59 | 17 | 17.2 | 16.9 | 266499 |
| 1721922900 | 17.02 | -0.46 | -2.63 | 17.24 | 17.24 | 16.68 | 60854 |
| 1721836500 | 17.48 | -0.02 | -0.11 | 17.78 | 17.78 | 17.38 | 32765 |
| 1721750100 | 17.5 | -0.1 | -0.57 | 17.52 | 17.6 | 17.2 | 62102 |
| 1721663700 | 17.6 | 0.22 | 1.27 | 17.34 | 17.86 | 17.32 | 138777 |
| 1721404500 | 17.38 | -0.18 | -1.03 | 17.5 | 17.54 | 17 | 55322 |
| 1721318100 | 17.56 | -0.36 | -2.01 | 17.84 | 17.84 | 17.4 | 102921 |
| 1721231700 | 17.92 | 0.5 | 2.87 | 17.46 | 17.94 | 17.22 | 62204 |
| 1721145300 | 17.42 | 0.22 | 1.28 | 17.02 | 17.42 | 16.88 | 48296 |
| 1721058900 | 17.2 | -0.58 | -3.26 | 17.8 | 18.06 | 17.14 | 87145 |
| 1720799700 | 17.78 | 0.02 | 0.11 | 17.9 | 17.9 | 17.22 | 97178 |
| 1720713300 | 17.76 | -0.74 | -4.00 | 18.32 | 18.44 | 17.46 | 85372 |
| 1720626900 | 18.5 | 0.04 | 0.22 | 18.36 | 18.62 | 18.32 | 72801 |
| 1720540500 | 18.46 | 0.72 | 4.06 | 17.9 | 18.6 | 17.78 | 147389 |
| 1720454100 | 17.74 | 0.24 | 1.37 | 17.36 | 17.9 | 17.36 | 68099 |
| 1720194900 | 17.5 | 0.44 | 2.58 | 17.18 | 17.52 | 17.1 | 57453 |
| 1720108500 | 17.06 | 0.08 | 0.47 | 17 | 17.2 | 16.96 | 18916 |
| 1720022100 | 16.98 | 0.18 | 1.07 | 17.44 | 17.44 | 16.86 | 47175 |
| 1719935700 | 16.8 | -0.26 | -1.52 | 17 | 17.04 | 16.7 | 78476 |
| 1719849300 | 17.06 | -0.18 | -1.04 | 17.32 | 17.5 | 17.06 | 51202 |
| 1719590100 | 17.24 | -0.16 | -0.92 | 17.36 | 17.64 | 17.24 | 56238 |
| 1719503700 | 17.4 | 0.04 | 0.23 | 17.42 | 17.44 | 17.06 | 83126 |
| 1719417300 | 17.36 | -0.04 | -0.23 | 17.66 | 17.68 | 17.2 | 110045 |
| 1719330900 | 17.4 | -0.24 | -1.36 | 17.7 | 17.7 | 17.36 | 121138 |
| 1719244500 | 17.64 | 0.08 | 0.46 | 17.88 | 17.88 | 17.16 | 44446 |
| 1718985300 | 17.56 | -0.24 | -1.35 | 17.9 | 17.96 | 17.34 | 68998 |
| 1718898900 | 17.8 | 0.82 | 4.83 | 16.9 | 17.8 | 16.9 | 67122 |
| 1718812500 | 16.98 | -0.14 | -0.82 | 17.26 | 17.42 | 16.88 | 104928 |
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
