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 | 0 | 19.5 | 20.6 | 19 | 4789 | 19.63577215 | DE |
| 4 | 2.1 | 12.0689655172 | 17.4 | 20.6 | 17.2 | 2357 | 19.25647009 | DE |
| 12 | 4.6 | 30.8724832215 | 14.9 | 20.6 | 14.7 | 1569 | 17.90840694 | DE |
| 26 | 5.3 | 37.323943662 | 14.2 | 20.6 | 12.8 | 1113 | 16.64357361 | DE |
| 52 | 5.5 | 39.2857142857 | 14 | 20.6 | 11.1 | 877 | 15.43745039 | DE |
| 156 | -0.5 | -2.5 | 20 | 20.7 | 11.1 | 958 | 17.03816041 | DE |
| 260 | 6.6 | 51.1627906977 | 12.9 | 24 | 7.8 | 981 | 16.35794929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 19.5 | -0.1 | -0.51 | 19.6 | 19.8 | 19.4 | 803 |
| 1713889800 | 19.6 | 0.5 | 2.62 | 19 | 19.8 | 19 | 1618 |
| 1713803400 | 19.1 | -0.5 | -2.55 | 19 | 19.6 | 19 | 1327 |
| 1713544200 | 19.6 | -0.1 | -0.51 | 19.7 | 19.8 | 19.4 | 4194 |
| 1713457800 | 19.7 | 0.7 | 3.68 | 19.5 | 20.6 | 19.4 | 16004 |
| 1713371400 | 19 | 0.4 | 2.15 | 18.2 | 19 | 18.2 | 489 |
| 1713285000 | 18.6 | -0.4 | -2.11 | 19 | 19 | 18.2 | 1181 |
| 1713198600 | 19 | -0.2 | -1.04 | 19 | 19.1 | 19 | 1784 |
| 1712939400 | 19.2 | -0.1 | -0.52 | 19.6 | 19.6 | 19 | 3183 |
| 1712853000 | 19.3 | 0.1 | 0.52 | 19.6 | 19.6 | 19.3 | 636 |
| 1712766600 | 19.2 | -0.1 | -0.52 | 19.3 | 19.3 | 19.2 | 137 |
| 1712680200 | 19.3 | -0.2 | -1.03 | 19.9 | 19.9 | 19.2 | 1456 |
| 1712593800 | 19.5 | 0.4 | 2.09 | 19.1 | 19.8 | 19.1 | 750 |
| 1712334600 | 19.1 | 0.4 | 2.14 | 19 | 19.5 | 19 | 3075 |
| 1712248200 | 18.7 | 0.3 | 1.63 | 18.4 | 18.7 | 18.4 | 1098 |
| 1712161800 | 18.4 | 0.4 | 2.22 | 18.1 | 18.4 | 18.1 | 925 |
| 1712075400 | 18 | 0.5 | 2.86 | 17.6 | 18 | 17.6 | 1377 |
| 1711647000 | 17.5 | 0.1 | 0.57 | 17.4 | 17.8 | 17.2 | 2389 |
| 1711560600 | 17.4 | 0.2 | 1.16 | 17.3 | 17.7 | 17.1 | 1542 |
| 1711474200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.1 | 129 |
| 1711387800 | 17.2 | 0 | 0.00 | 17.2 | 17.4 | 17.2 | 617 |
| 1711128600 | 17.2 | 0.1 | 0.58 | 17.2 | 17.3 | 17.2 | 443 |
| 1711042200 | 17.1 | -0.1 | -0.58 | 17.3 | 17.7 | 17.1 | 2039 |
| 1710955800 | 17.2 | 0.1 | 0.58 | 17 | 17.2 | 17 | 519 |
| 1710869400 | 17.1 | -0.2 | -1.16 | 17.3 | 17.3 | 17.1 | 73 |
| 1710783000 | 17.3 | -0.2 | -1.14 | 17.2 | 17.4 | 17.1 | 1744 |
| 1710523800 | 17.5 | 0.5 | 2.94 | 17 | 17.8 | 17 | 4913 |
| 1710437400 | 17 | -0.1 | -0.58 | 17 | 17.1 | 17 | 1947 |
| 1710351000 | 17.1 | 0.2 | 1.18 | 17 | 17.7 | 16.9 | 3459 |
| 1710264600 | 16.9 | 0.1 | 0.60 | 16.8 | 17 | 16.7 | 231 |
| 1710178200 | 16.8 | 0 | 0.00 | 16.7 | 17 | 16.7 | 774 |
| 1709919000 | 16.8 | -0.1 | -0.59 | 16.9 | 17.1 | 16.8 | 360 |
| 1709832600 | 16.9 | -0.1 | -0.59 | 17 | 17.1 | 16.5 | 3171 |
| 1709746200 | 17 | 0.4 | 2.41 | 16.7 | 17 | 16.7 | 737 |
| 1709659800 | 16.6 | 0.1 | 0.61 | 16.5 | 16.6 | 16.399999 | 405 |
| 1709573400 | 16.5 | -0.1 | -0.60 | 16.9 | 16.9 | 16.399999 | 2530 |
| 1709314200 | 16.6 | 0.2 | 1.22 | 16.399999 | 16.6 | 16.399999 | 101 |
| 1709227800 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.5 | 16.3 | 629 |
| 1709141400 | 16.5 | -0.3 | -1.79 | 16.7 | 16.7 | 16.5 | 589 |
| 1709055000 | 16.8 | 0.1 | 0.60 | 16.7 | 16.8 | 16.7 | 63 |
| 1708968600 | 16.7 | 0 | 0.00 | 16.6 | 16.7 | 16.5 | 572 |
| 1708709400 | 16.7 | -0.1 | -0.60 | 16.8 | 16.9 | 16.7 | 849 |
| 1708623000 | 16.8 | -0.2 | -1.18 | 16.9 | 17 | 16.8 | 803 |
| 1708536600 | 17 | 0.4 | 2.41 | 16.6 | 17 | 16.6 | 336 |
| 1708450200 | 16.6 | -0.7 | -4.05 | 16.8 | 16.8 | 16.6 | 464 |
| 1708363800 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1708104600 | 17.3 | 0 | 0.00 | 17.2 | 17.3 | 16.6 | 1466 |
| 1708018200 | 17.3 | 0.4 | 2.37 | 17.1 | 17.9 | 16.8 | 3406 |
| 1707931800 | 16.9 | 0.9 | 5.62 | 16.5 | 16.9 | 15.9 | 1355 |
| 1707845400 | 16 | -0.6 | -3.61 | 16.6 | 16.6 | 16 | 336 |
| 1707759000 | 16.6 | 1.7 | 11.41 | 15.2 | 16.6 | 15 | 3073 |
| 1707499800 | 14.9 | 0 | 0.00 | 14.7 | 15.2 | 14.7 | 946 |
| 1707413400 | 14.9 | 0.2 | 1.36 | 14.7 | 15 | 14.7 | 875 |
| 1707327000 | 14.7 | -0.2 | -1.34 | 14.8 | 14.9 | 14.7 | 1575 |
| 1707240600 | 14.9 | -0.3 | -1.97 | 15.3 | 15.6 | 14.7 | 2119 |
| 1707154200 | 15.2 | 0.3 | 2.01 | 15.3 | 15.6 | 15.2 | 1595 |
| 1706895000 | 14.9 | 0.1 | 0.68 | 14.7 | 14.9 | 14.7 | 153 |
| 1706808600 | 14.8 | 0 | 0.00 | 14.9 | 15 | 14.8 | 74 |
| 1706722200 | 14.8 | 0 | 0.00 | 14.3 | 15.3 | 14.3 | 10047 |
| 1706635800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 1 |
| 1706549400 | 14.8 | 0.1 | 0.68 | 14.8 | 14.8 | 14.8 | 1 |
| 1706290200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 3 |
| 1706203800 | 14.7 | -0.6 | -3.92 | 15.3 | 15.3 | 14.2 | 2249 |
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
