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 | 0.52 | 3.07328605201 | 16.92 | 17.64 | 16.58 | 80065 | 17.07708856 | DE |
| 4 | 0.24 | 1.39534883721 | 17.2 | 18.16 | 16.58 | 86295 | 17.47301595 | DE |
| 12 | 3.96 | 29.3768545994 | 13.48 | 18.16 | 12.96 | 121172 | 15.80138076 | DE |
| 26 | 7.32 | 72.3320158103 | 10.12 | 18.16 | 10.04 | 89292 | 14.43783154 | DE |
| 52 | 6.1 | 53.7918871252 | 11.34 | 18.16 | 10 | 70129 | 13.24111794 | DE |
| 156 | 4.46 | 34.3605546995 | 12.98 | 18.16 | 8.96 | 86711 | 12.72537287 | DE |
| 260 | 7.38 | 73.3598409543 | 10.06 | 18.16 | 4.465 | 110836 | 10.3477384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 17.44 | 0.48 | 2.83 | 17.12 | 17.56 | 17.04 | 73342 |
| 1714062600 | 16.96 | -0.6 | -3.42 | 17.48 | 17.64 | 16.92 | 111638 |
| 1713976200 | 17.56 | 0.3 | 1.74 | 17.3 | 17.56 | 17.2 | 75328 |
| 1713889800 | 17.26 | 0.38 | 2.25 | 16.9 | 17.3 | 16.78 | 65328 |
| 1713803400 | 16.88 | 0.06 | 0.36 | 16.98 | 16.98 | 16.64 | 46706 |
| 1713544200 | 16.82 | -0.38 | -2.21 | 16.92 | 17.02 | 16.579999 | 101324 |
| 1713457800 | 17.2 | -0.12 | -0.69 | 17.34 | 17.42 | 17.18 | 42038 |
| 1713371400 | 17.32 | -0.02 | -0.12 | 17.3 | 17.46 | 17.14 | 88960 |
| 1713285000 | 17.34 | -0.26 | -1.48 | 17.36 | 17.4 | 17.16 | 75777 |
| 1713198600 | 17.6 | -0.16 | -0.90 | 17.72 | 17.8 | 17.46 | 73738 |
| 1712939400 | 17.76 | 0.08 | 0.45 | 17.82 | 17.86 | 17.6 | 79144 |
| 1712853000 | 17.68 | -0.22 | -1.23 | 17.9 | 18.06 | 17.56 | 99095 |
| 1712766600 | 17.9 | 0 | 0.00 | 17.98 | 18.16 | 17.7 | 88366 |
| 1712680200 | 17.9 | -0.18 | -1.00 | 18.08 | 18.1 | 17.9 | 114504 |
| 1712593800 | 18.08 | 0.3 | 1.69 | 17.8 | 18.12 | 17.78 | 101237 |
| 1712334600 | 17.78 | 0.16 | 0.91 | 17.56 | 17.78 | 17.28 | 89230 |
| 1712248200 | 17.62 | 0.38 | 2.20 | 17.3 | 17.7 | 17.28 | 160166 |
| 1712161800 | 17.24 | 0.32 | 1.89 | 16.9 | 17.24 | 16.86 | 62178 |
| 1712075400 | 16.92 | -0.24 | -1.40 | 17.2 | 17.38 | 16.86 | 78545 |
| 1711647000 | 17.16 | 0.02 | 0.12 | 17.14 | 17.18 | 16.86 | 72988 |
| 1711560600 | 17.14 | -0.02 | -0.12 | 17.16 | 17.2 | 17 | 53117 |
| 1711474200 | 17.16 | 0.2 | 1.18 | 16.98 | 17.18 | 16.94 | 69212 |
| 1711387800 | 16.96 | 0.16 | 0.95 | 16.86 | 16.98 | 16.84 | 61534 |
| 1711128600 | 16.8 | -0.02 | -0.12 | 16.78 | 16.88 | 16.7 | 50085 |
| 1711042200 | 16.82 | 0.3 | 1.82 | 16.66 | 16.84 | 16.54 | 83838 |
| 1710955800 | 16.52 | -0.12 | -0.72 | 16.68 | 16.739999 | 16.48 | 46383 |
| 1710869400 | 16.64 | 0.2 | 1.22 | 16.44 | 16.68 | 16.32 | 74373 |
| 1710783000 | 16.44 | 0.34 | 2.11 | 16.16 | 16.62 | 16.04 | 148547 |
| 1710523800 | 16.1 | 0.24 | 1.51 | 15.8 | 16.18 | 15.8 | 116366 |
| 1710437400 | 15.86 | -0.14 | -0.88 | 16.1 | 16.1 | 15.86 | 82367 |
| 1710351000 | 16 | -0.04 | -0.25 | 16.1 | 16.16 | 15.9 | 97064 |
| 1710264600 | 16.04 | -0.42 | -2.55 | 16.54 | 16.6 | 15.88 | 217682 |
| 1710178200 | 16.46 | 0.02 | 0.12 | 16.36 | 16.54 | 16.239999 | 101712 |
| 1709919000 | 16.44 | -0.04 | -0.24 | 16.5 | 16.64 | 16.059999 | 306576 |
| 1709832600 | 16.48 | 2.02 | 13.97 | 14.4 | 16.54 | 14.4 | 761497 |
| 1709746200 | 14.46 | -0.08 | -0.55 | 14.52 | 14.56 | 14.4 | 70096 |
| 1709659800 | 14.54 | -0.06 | -0.41 | 14.52 | 14.66 | 14.5 | 58266 |
| 1709573400 | 14.6 | -0.22 | -1.48 | 14.74 | 14.86 | 14.44 | 219526 |
| 1709314200 | 14.82 | -0.7 | -4.51 | 15.8 | 16.059999 | 14.6 | 650580 |
| 1709227800 | 15.52 | 0.7 | 4.72 | 14.88 | 15.6 | 14.8 | 462667 |
| 1709141400 | 14.82 | -0.04 | -0.27 | 14.9 | 14.9 | 14.6 | 96486 |
| 1709055000 | 14.86 | 0.38 | 2.62 | 14.54 | 14.86 | 14.54 | 147276 |
| 1708968600 | 14.48 | 0.22 | 1.54 | 14.28 | 14.5 | 14.22 | 80533 |
| 1708709400 | 14.26 | 0.44 | 3.18 | 13.92 | 14.32 | 13.78 | 122915 |
| 1708623000 | 13.82 | 0.06 | 0.44 | 13.96 | 14.02 | 13.8 | 70973 |
| 1708536600 | 13.76 | -0.12 | -0.86 | 13.92 | 13.92 | 13.6 | 87315 |
| 1708450200 | 13.88 | -0.3 | -2.12 | 14.14 | 14.14 | 13.84 | 66209 |
| 1708363800 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1708104600 | 14.18 | 0.26 | 1.87 | 14.04 | 14.3 | 13.92 | 205255 |
| 1708018200 | 13.92 | 0.72 | 5.45 | 13.38 | 14.1 | 13.38 | 253262 |
| 1707931800 | 13.2 | 0.06 | 0.46 | 13.12 | 13.26 | 13.12 | 29240 |
| 1707845400 | 13.14 | -0.18 | -1.35 | 13.36 | 13.36 | 12.96 | 122468 |
| 1707759000 | 13.32 | 0.08 | 0.60 | 13.32 | 13.34 | 13.24 | 42829 |
| 1707499800 | 13.24 | -0.04 | -0.30 | 13.28 | 13.28 | 13.16 | 35851 |
| 1707413400 | 13.28 | 0.06 | 0.45 | 13.2 | 13.32 | 13.2 | 42173 |
| 1707327000 | 13.22 | -0.14 | -1.05 | 13.3 | 13.38 | 13.18 | 35975 |
| 1707240600 | 13.36 | 0.08 | 0.60 | 13.26 | 13.36 | 13.22 | 43851 |
| 1707154200 | 13.28 | -0.04 | -0.30 | 13.44 | 13.44 | 13.18 | 60386 |
| 1706895000 | 13.32 | -0.1 | -0.75 | 13.48 | 13.5 | 13.3 | 37823 |
| 1706808600 | 13.42 | 0.02 | 0.15 | 13.4 | 13.5 | 13.36 | 65864 |
| 1706722200 | 13.4 | 0.1 | 0.75 | 13.4 | 13.46 | 13.26 | 44447 |
| 1706635800 | 13.3 | 0 | 0.00 | 13.3 | 13.4 | 13.3 | 25258 |
| 1706549400 | 13.3 | 0 | 0.00 | 13.38 | 13.38 | 13.14 | 99528 |
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
