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 | 0.48 | 2.89505428227 | 16.58 | 18.82 | 16.2 | 31115 | 17.21361976 | DE |
| 4 | 1.3 | 8.24873096447 | 15.76 | 19.6 | 15.5 | 28845 | 17.38671152 | DE |
| 12 | -2.64 | -13.4010152284 | 19.7 | 23.2 | 15.5 | 30086 | 18.8008589 | DE |
| 26 | -0.94 | -5.22222222222 | 18 | 24.65 | 15.5 | 27076 | 19.62931582 | DE |
| 52 | 0.32 | 1.91158900836 | 16.74 | 32.9 | 15.5 | 31977 | 23.06758946 | DE |
| 156 | -22.04 | -56.368286445 | 39.1 | 42.5 | 13.3 | 19439 | 23.6537414 | DE |
| 260 | 0.06 | 0.352941176471 | 17 | 52.4 | 11.55 | 14233 | 24.75102304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 17.06 | 0.34 | 2.03 | 16.8 | 17.2 | 16.78 | 12848 |
| 1714062600 | 16.719999 | -0.84 | -4.78 | 17.6 | 17.6 | 16.719999 | 30353 |
| 1713976200 | 17.56 | 0.54 | 3.17 | 18.5 | 18.82 | 17.42 | 82806 |
| 1713889800 | 17.02 | 0.02 | 0.12 | 17.1 | 17.48 | 16.84 | 14018 |
| 1713803400 | 17 | 0.4 | 2.41 | 16.7 | 17.08 | 16.54 | 16099 |
| 1713544200 | 16.6 | 0 | 0.00 | 16.579999 | 16.6 | 16.2 | 12298 |
| 1713457800 | 16.6 | 0.18 | 1.10 | 16.399999 | 16.66 | 16.2 | 10127 |
| 1713371400 | 16.42 | 0 | 0.00 | 16.42 | 16.739999 | 16.26 | 7486 |
| 1713285000 | 16.42 | 0.16 | 0.98 | 16.1 | 16.44 | 16.04 | 18516 |
| 1713198600 | 16.26 | -0.36 | -2.17 | 16.6 | 16.6 | 16.18 | 14326 |
| 1712939400 | 16.62 | -0.14 | -0.84 | 16.84 | 17.1 | 16.62 | 16733 |
| 1712853000 | 16.76 | -0.08 | -0.48 | 16.719999 | 17.28 | 16.66 | 29020 |
| 1712766600 | 16.84 | -0.84 | -4.75 | 17.68 | 17.68 | 16.62 | 29832 |
| 1712680200 | 17.68 | -0.44 | -2.43 | 17.7 | 18 | 17.56 | 15138 |
| 1712593800 | 18.12 | -0.8 | -4.23 | 18.6 | 18.66 | 17.92 | 29529 |
| 1712334600 | 18.92 | 0.5 | 2.71 | 18.3 | 19.6 | 17.7 | 51738 |
| 1712248200 | 18.42 | 0.72 | 4.07 | 17.7 | 18.56 | 17.2 | 37443 |
| 1712161800 | 17.7 | 1.58 | 9.80 | 16.54 | 18.04 | 16.5 | 70125 |
| 1712075400 | 16.12 | 0.32 | 2.03 | 15.76 | 16.26 | 15.5 | 33616 |
| 1711647000 | 15.8 | -0.56 | -3.42 | 16.379999 | 16.379999 | 15.6 | 43919 |
| 1711560600 | 16.36 | 0 | 0.00 | 16.3 | 16.6 | 16 | 34284 |
| 1711474200 | 16.36 | -0.36 | -2.15 | 16.719999 | 16.719999 | 16.28 | 20540 |
| 1711387800 | 16.719999 | -0.02 | -0.12 | 16.7 | 16.84 | 16.3 | 23671 |
| 1711128600 | 16.739999 | -0.44 | -2.56 | 17.16 | 17.16 | 16.52 | 27025 |
| 1711042200 | 17.18 | -0.56 | -3.16 | 17.76 | 17.94 | 16.86 | 49309 |
| 1710955800 | 17.74 | 0 | 0.00 | 17.74 | 18 | 17.66 | 8982 |
| 1710869400 | 17.74 | 0.12 | 0.68 | 17.64 | 17.9 | 17.5 | 19449 |
| 1710783000 | 17.62 | -0.3 | -1.67 | 17.9 | 18.16 | 17.6 | 22278 |
| 1710523800 | 17.92 | -0.08 | -0.44 | 18 | 18.08 | 17.8 | 18319 |
| 1710437400 | 18 | -0.46 | -2.49 | 18.26 | 18.64 | 17.68 | 52534 |
| 1710351000 | 18.46 | -1.08 | -5.53 | 19.54 | 19.54 | 18.22 | 39055 |
| 1710264600 | 19.54 | -0.56 | -2.79 | 20.2 | 20.2 | 19.38 | 16112 |
| 1710178200 | 20.1 | -0.15 | -0.74 | 19.98 | 21 | 19.9 | 31800 |
| 1709919000 | 20.25 | 0.35 | 1.76 | 19.92 | 20.3 | 19.64 | 24705 |
| 1709832600 | 19.9 | 0.4 | 2.05 | 19.5 | 20.2 | 19.46 | 13393 |
| 1709746200 | 19.5 | 0.16 | 0.83 | 19.34 | 19.7 | 19.2 | 8428 |
| 1709659800 | 19.34 | -0.58 | -2.91 | 19.96 | 19.96 | 19.18 | 15241 |
| 1709573400 | 19.92 | 0.22 | 1.12 | 19.7 | 20.2 | 19.68 | 19231 |
| 1709314200 | 19.7 | 0.4 | 2.07 | 19.32 | 19.88 | 19.12 | 27142 |
| 1709227800 | 19.3 | -0.36 | -1.83 | 19.68 | 19.68 | 19.18 | 12996 |
| 1709141400 | 19.66 | -0.64 | -3.15 | 20.3 | 20.3 | 19.52 | 14840 |
| 1709055000 | 20.3 | -0.2 | -0.98 | 20.45 | 20.45 | 19.96 | 12279 |
| 1708968600 | 20.5 | 0.2 | 0.99 | 20.2 | 20.6 | 19.9 | 11690 |
| 1708709400 | 20.3 | 0.25 | 1.25 | 20.1 | 20.55 | 19.96 | 27098 |
| 1708623000 | 20.05 | 0.93 | 4.86 | 19.72 | 20.75 | 19.72 | 39938 |
| 1708536600 | 19.12 | 0 | 0.00 | 19.12 | 19.6 | 18.8 | 28863 |
| 1708450200 | 19.12 | -2.13 | -10.02 | 19.94 | 20.05 | 19 | 37505 |
| 1708363800 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1708104600 | 21.25 | -0.55 | -2.52 | 21.8 | 22.35 | 21.25 | 22313 |
| 1708018200 | 21.8 | 0.5 | 2.35 | 21.3 | 21.8 | 21.1 | 18144 |
| 1707931800 | 21.3 | 0.65 | 3.15 | 20.6 | 21.4 | 20.2 | 18514 |
| 1707845400 | 20.65 | -0.15 | -0.72 | 20.8 | 20.95 | 20.15 | 16630 |
| 1707759000 | 20.8 | -1.6 | -7.14 | 22.4 | 22.5 | 20.2 | 48238 |
| 1707499800 | 22.4 | 1.4 | 6.67 | 21.2 | 23.2 | 20.4 | 132522 |
| 1707413400 | 21 | 3.56 | 20.41 | 18.5 | 21 | 18.5 | 115529 |
| 1707327000 | 17.44 | -0.78 | -4.28 | 18.12 | 18.22 | 17.4 | 39417 |
| 1707240600 | 18.22 | -0.14 | -0.76 | 18.36 | 18.66 | 18.22 | 13647 |
| 1707154200 | 18.36 | -0.9 | -4.67 | 19.16 | 19.22 | 18.26 | 28881 |
| 1706895000 | 19.26 | -0.4 | -2.03 | 19.7 | 19.8 | 19.22 | 18977 |
| 1706808600 | 19.66 | 0.06 | 0.31 | 19.58 | 19.88 | 19.36 | 11155 |
| 1706722200 | 19.6 | 0.4 | 2.08 | 19.2 | 19.7 | 18.84 | 15957 |
| 1706635800 | 19.2 | -0.8 | -4.00 | 20 | 20.15 | 19 | 23328 |
| 1706549400 | 20 | 0.04 | 0.20 | 19.96 | 20.4 | 19.86 | 32661 |
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
