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 | -0.45 | -2.42587601078 | 18.55 | 18.8 | 17.65 | 1252 | 18.14305911 | DE |
| 4 | 0.75 | 4.32276657061 | 17.35 | 19 | 17.35 | 2275 | 18.41235607 | DE |
| 12 | 1.95 | 12.0743034056 | 16.15 | 19 | 15.85 | 2914 | 17.51313985 | DE |
| 26 | 1.9 | 11.7283950617 | 16.2 | 19.5 | 15.85 | 5126 | 17.72207257 | DE |
| 52 | 2.48 | 15.8770806658 | 15.62 | 19.5 | 13.22 | 4957 | 16.94536113 | DE |
| 156 | -6 | -24.8962655602 | 24.1 | 29.3 | 13.22 | 8695 | 21.102631 | DE |
| 260 | 4.8 | 36.0902255639 | 13.3 | 29.3 | 8.81 | 10247 | 19.49469509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726847700 | 18.2 | 0.2 | 1.11 | 17.9 | 18.3 | 17.8 | 2307 |
| 1726761300 | 18 | -0.25 | -1.37 | 18.4 | 18.4 | 17.65 | 3501 |
| 1726674900 | 18.25 | -0.15 | -0.82 | 18.25 | 18.4 | 18.2 | 1164 |
| 1726588500 | 18.4 | 0.05 | 0.27 | 18.45 | 18.45 | 18.25 | 263 |
| 1726502100 | 18.35 | -0.05 | -0.27 | 18.45 | 18.45 | 18.3 | 669 |
| 1726242900 | 18.4 | -0.3 | -1.60 | 18.55 | 18.8 | 18.4 | 663 |
| 1726156500 | 18.7 | 0.1 | 0.54 | 18.6 | 18.85 | 18.6 | 2495 |
| 1726070100 | 18.6 | 0.05 | 0.27 | 18.6 | 18.75 | 18.55 | 2771 |
| 1725983700 | 18.55 | 0.1 | 0.54 | 18.45 | 18.6 | 18.35 | 1816 |
| 1725897300 | 18.45 | 0.05 | 0.27 | 18.6 | 18.6 | 18.25 | 3308 |
| 1725638100 | 18.4 | -0.2 | -1.08 | 18.75 | 18.8 | 18.2 | 5509 |
| 1725551700 | 18.6 | -0.15 | -0.80 | 18.75 | 19 | 18.5 | 5835 |
| 1725465300 | 18.75 | 1 | 5.63 | 17.8 | 18.9 | 17.6 | 10109 |
| 1725378900 | 17.75 | -0.25 | -1.39 | 17.9 | 17.9 | 17.75 | 1107 |
| 1725292500 | 18 | 0.2 | 1.12 | 18 | 18.1 | 17.4 | 2554 |
| 1725033300 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 917 |
| 1724946900 | 17.8 | 0.15 | 0.85 | 17.7 | 17.8 | 17.6 | 858 |
| 1724860500 | 17.65 | -0.1 | -0.56 | 17.65 | 17.65 | 17.65 | 281 |
| 1724774100 | 17.75 | 0.4 | 2.31 | 17.6 | 18 | 17.45 | 1286 |
| 1724687700 | 17.35 | 0 | 0.00 | 17.5 | 17.5 | 17.35 | 392 |
| 1724428500 | 17.35 | 0.1 | 0.58 | 17.35 | 17.35 | 17.35 | 10 |
| 1724342100 | 17.25 | -0.3 | -1.71 | 17.3 | 17.3 | 17.1 | 1035 |
| 1724255700 | 17.55 | -0.15 | -0.85 | 17.75 | 17.75 | 17.55 | 3690 |
| 1724169300 | 17.7 | 0.15 | 0.85 | 17.85 | 17.85 | 17.65 | 1334 |
| 1724082900 | 17.55 | -0.15 | -0.85 | 17.9 | 17.9 | 17.55 | 1367 |
| 1723823700 | 17.7 | 0.3 | 1.72 | 17.85 | 17.85 | 17.55 | 1163 |
| 1723650900 | 17.4 | -0.1 | -0.57 | 17.35 | 17.4 | 17.3 | 1336 |
| 1723564500 | 17.5 | 0.1 | 0.57 | 17.7 | 17.7 | 17.5 | 588 |
| 1723478100 | 17.4 | -0.3 | -1.69 | 17.5 | 17.65 | 17.1 | 1061 |
| 1723218900 | 17.7 | 0.15 | 0.85 | 17.5 | 17.7 | 17.5 | 233 |
| 1723132500 | 17.55 | -0.15 | -0.85 | 17.8 | 17.85 | 17.55 | 1275 |
| 1723046100 | 17.7 | -0.2 | -1.12 | 17.7 | 17.7 | 17.7 | 305 |
| 1722959700 | 17.9 | 0.2 | 1.13 | 17.85 | 18 | 17.7 | 2031 |
| 1722873300 | 17.7 | 0 | 0.00 | 17.7 | 17.8 | 17.55 | 5101 |
| 1722614100 | 17.7 | -0.1 | -0.56 | 17.7 | 17.85 | 17.7 | 2300 |
| 1722527700 | 17.8 | 0.15 | 0.85 | 17.85 | 18 | 17.7 | 2272 |
| 1722441300 | 17.65 | -0.2 | -1.12 | 17.9 | 18.1 | 17.65 | 1553 |
| 1722354900 | 17.85 | 0.05 | 0.28 | 17.85 | 18.1 | 17.8 | 2634 |
| 1722268500 | 17.8 | -0.4 | -2.20 | 18 | 18.6 | 17.6 | 5564 |
| 1722009300 | 18.2 | 0.45 | 2.54 | 17.55 | 18.95 | 17.5 | 8240 |
| 1721922900 | 17.75 | -0.1 | -0.56 | 17.95 | 18.25 | 17.55 | 5775 |
| 1721836500 | 17.85 | -0.3 | -1.65 | 18.2 | 18.2 | 17.85 | 3307 |
| 1721750100 | 18.15 | 0.75 | 4.31 | 17.4 | 18.25 | 17.4 | 13222 |
| 1721663700 | 17.4 | 0.8 | 4.82 | 16.9 | 17.4 | 16.6 | 8790 |
| 1721404500 | 16.6 | 0.2 | 1.22 | 16.35 | 16.6 | 16.149999 | 6669 |
| 1721318100 | 16.399999 | 0.25 | 1.55 | 16.35 | 16.399999 | 16.149999 | 2787 |
| 1721231700 | 16.149999 | 0.1 | 0.62 | 16.2 | 16.3 | 16.149999 | 240 |
| 1721145300 | 16.05 | -0.1 | -0.62 | 16.1 | 16.25 | 16.05 | 566 |
| 1721058900 | 16.149999 | 0 | 0.00 | 16.05 | 16.2 | 15.85 | 8925 |
| 1720799700 | 16.149999 | -0.1 | -0.62 | 16.25 | 16.35 | 16.1 | 2939 |
| 1720713300 | 16.25 | 0.05 | 0.31 | 16.3 | 16.399999 | 16.05 | 5839 |
| 1720626900 | 16.2 | -0.1 | -0.61 | 16.6 | 16.6 | 16.1 | 6904 |
| 1720540500 | 16.3 | -0.1 | -0.61 | 16.55 | 16.8 | 16.3 | 7632 |
| 1720454100 | 16.399999 | -0.25 | -1.50 | 16.5 | 16.5 | 16.25 | 2172 |
| 1720194900 | 16.649999 | 0.35 | 2.15 | 16.6 | 16.649999 | 16.6 | 451 |
| 1720108500 | 16.3 | -0.25 | -1.51 | 16.45 | 16.55 | 16.3 | 384 |
| 1720022100 | 16.55 | -0.05 | -0.30 | 16.5 | 16.6 | 16.2 | 3277 |
| 1719935700 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.45 | 1512 |
| 1719849300 | 16.6 | 0.4 | 2.47 | 16.3 | 16.6 | 16.3 | 789 |
| 1719590100 | 16.2 | 0.15 | 0.93 | 16.149999 | 16.45 | 16.05 | 1146 |
| 1719503700 | 16.05 | -0.5 | -3.02 | 16.8 | 17 | 16.05 | 82916 |
| 1719417300 | 16.55 | 0.05 | 0.30 | 16.7 | 16.7 | 16.5 | 339 |
| 1719330900 | 16.5 | 0.1 | 0.61 | 16.3 | 16.649999 | 16.25 | 2024 |
| 1719244500 | 16.399999 | -0.4 | -2.38 | 16.8 | 16.8 | 16.3 | 4495 |
| 1718985300 | 16.8 | 0.3 | 1.82 | 16.75 | 16.8 | 16.6 | 384 |
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
