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 | -0.446 | -2.518351214 | 17.71 | 17.764 | 17.024 | 393 | 17.4050507 | DE |
| 4 | -0.81 | -4.48157574416 | 18.074 | 18.856 | 16.936 | 1317 | 17.80694764 | DE |
| 12 | 0.234 | 1.37404580153 | 17.03 | 20.25 | 15.88 | 1854 | 18.25199675 | DE |
| 26 | 6.114 | 54.8340807175 | 11.15 | 20.25 | 9.948 | 3741 | 15.95377175 | DE |
| 52 | 3.364 | 24.2014388489 | 13.9 | 20.25 | 9.948 | 3873 | 14.06854773 | DE |
| 156 | 3.424 | 24.7398843931 | 13.84 | 32.85 | 9.948 | 3042 | 17.76865721 | DE |
| 260 | 2.18 | 14.4523998939 | 15.084 | 32.85 | 4.0505 | 3245 | 14.53089286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714508820 | 17.17 | -0.02 | -0.14 | 17.204 | 17.204 | 17.17 | 112 |
| 1714422420 | 17.194 | 0.17 | 1.00 | 17.066 | 17.194 | 17.066 | 770 |
| 1714163220 | 17.024 | -0.16 | -0.91 | 17.024 | 17.024 | 17.024 | 100 |
| 1714076820 | 17.18 | -0.5 | -2.84 | 17.3 | 17.3 | 17.18 | 260 |
| 1713990420 | 17.681999 | -0.07 | -0.38 | 17.681999 | 17.681999 | 17.681999 | 420 |
| 1713903960 | 17.75 | 0.25 | 1.43 | 17.71 | 17.764 | 17.7 | 414 |
| 1713817560 | 17.5 | 0.04 | 0.24 | 17.5 | 17.5 | 17.5 | 30 |
| 1713558420 | 17.457999 | -0.27 | -1.53 | 17.73 | 17.73 | 17.457999 | 90 |
| 1713472020 | 17.73 | -0.04 | -0.25 | 17.73 | 17.73 | 17.73 | 2 |
| 1713385620 | 17.774 | 0.12 | 0.70 | 17.96 | 17.966 | 17.774 | 669 |
| 1713299220 | 17.649999 | -0.54 | -2.96 | 17.649999 | 17.649999 | 17.649999 | 200 |
| 1713212820 | 18.188 | 0.1 | 0.56 | 18.079999 | 18.258 | 18 | 3819 |
| 1712953620 | 18.085999 | -0.75 | -3.99 | 18.085999 | 18.085999 | 18.085999 | 200 |
| 1712867220 | 18.838 | 0.19 | 1.01 | 18.856 | 18.856 | 18.634 | 1809 |
| 1712780760 | 18.649999 | 0.64 | 3.57 | 18.18 | 18.649999 | 17.704 | 1950 |
| 1712694360 | 18.008 | 0.45 | 2.57 | 18 | 18.008 | 18 | 1100 |
| 1712607960 | 17.556 | 0.56 | 3.27 | 17.224 | 17.556 | 17.224 | 249 |
| 1712348820 | 17 | 0.02 | 0.09 | 17.09 | 17.09 | 17 | 510 |
| 1712262360 | 16.984 | -0.49 | -2.78 | 17.6 | 17.6 | 16.936 | 3448 |
| 1712175960 | 17.47 | -0.31 | -1.74 | 17.623999 | 17.643999 | 17.47 | 2480 |
| 1712089560 | 17.78 | -0.65 | -3.53 | 18.074 | 18.074 | 17.681999 | 7816 |
| 1711661160 | 18.43 | 0.16 | 0.90 | 18.29 | 18.55 | 18.29 | 4442 |
| 1711574820 | 18.265 | 0.65 | 3.69 | 17.735 | 18.3 | 17.559999 | 460 |
| 1711488360 | 17.614999 | -0.76 | -4.11 | 18.035 | 18.28 | 17.614999 | 1249 |
| 1711401960 | 18.37 | -0.44 | -2.34 | 18.614999 | 18.739999 | 18.37 | 483 |
| 1711142760 | 18.809999 | -0.48 | -2.46 | 19.16 | 19.274999 | 18.809999 | 566 |
| 1711056360 | 19.285 | -0.2 | -1.05 | 19.45 | 19.47 | 19.285 | 4770 |
| 1710969960 | 19.489999 | -0.76 | -3.75 | 19.954999 | 19.954999 | 19.489999 | 2228 |
| 1710883560 | 20.25 | 0.74 | 3.79 | 19.8 | 20.25 | 19.8 | 2206 |
| 1710797160 | 19.51 | -0.08 | -0.41 | 19.364999 | 19.51 | 19.34 | 823 |
| 1710537960 | 19.59 | -0.2 | -1.01 | 19.89 | 19.89 | 19.59 | 651 |
| 1710451620 | 19.79 | 0.34 | 1.77 | 19.18 | 19.79 | 19.01 | 350 |
| 1710365160 | 19.445 | 0.3 | 1.54 | 19 | 19.445 | 19 | 3167 |
| 1710278760 | 19.149999 | -0.25 | -1.26 | 19.2 | 19.28 | 19.125 | 1794 |
| 1710192420 | 19.395 | 0.85 | 4.58 | 19.3 | 19.45 | 19.255 | 2670 |
| 1709933160 | 18.545 | -0.03 | -0.13 | 18.67 | 18.67 | 18.545 | 200 |
| 1709846760 | 18.57 | 0.18 | 0.95 | 18.42 | 18.57 | 18.395 | 1484 |
| 1709760360 | 18.395 | -0.36 | -1.92 | 18.71 | 18.72 | 18.395 | 2465 |
| 1709673960 | 18.755 | -0.04 | -0.21 | 18.78 | 19.11 | 18.399999 | 1613 |
| 1709587560 | 18.795 | 2.31 | 13.98 | 18.505 | 19.63 | 18.505 | 21288 |
| 1709328360 | 16.489999 | 0.49 | 3.06 | 15.985 | 16.489999 | 15.985 | 1156 |
| 1709241960 | 16 | -1.18 | -6.87 | 17.079999 | 17.079999 | 15.88 | 6345 |
| 1709155560 | 17.18 | -1.17 | -6.35 | 18.415 | 18.415 | 17.18 | 367 |
| 1709069220 | 18.345 | 0.63 | 3.53 | 17.915 | 18.73 | 17.07 | 1633 |
| 1708982760 | 17.72 | 0.11 | 0.62 | 17.95 | 17.95 | 17.72 | 244 |
| 1708723560 | 17.61 | 0.06 | 0.34 | 17.6 | 17.774999 | 17.6 | 1874 |
| 1708637220 | 17.55 | -0.22 | -1.24 | 17.55 | 17.55 | 17.55 | 100 |
| 1708550820 | 17.77 | 0 | 0.00 | 17.77 | 17.77 | 17.77 | 0 |
| 1708464420 | 17.77 | -0.08 | -0.45 | 17.695 | 17.8 | 17.695 | 2751 |
| 1708377960 | 17.85 | -0.25 | -1.35 | 17.829999 | 17.85 | 17.73 | 1450 |
| 1708118760 | 18.095 | -0.14 | -0.79 | 18.03 | 18.13 | 18.03 | 373 |
| 1708032420 | 18.239999 | 0.56 | 3.20 | 17.98 | 18.239999 | 17.899999 | 1904 |
| 1707946020 | 17.675 | -0.4 | -2.21 | 17.63 | 17.89 | 17.63 | 238 |
| 1707859560 | 18.075 | 0.07 | 0.42 | 18.079999 | 18.079999 | 18.075 | 450 |
| 1707773220 | 18 | 0.3 | 1.69 | 17.625 | 18 | 17.625 | 1880 |
| 1707513960 | 17.7 | 0.02 | 0.11 | 17.75 | 17.905 | 17.555 | 1723 |
| 1707427560 | 17.68 | 0.4 | 2.31 | 17.6 | 17.68 | 17.6 | 924 |
| 1707341220 | 17.28 | -0.22 | -1.26 | 17.399999 | 17.399999 | 17.13 | 2107 |
| 1707254760 | 17.5 | 0.43 | 2.49 | 17.03 | 17.5 | 17.03 | 940 |
| 1707168360 | 17.075 | -0.16 | -0.90 | 17.16 | 17.175 | 17 | 284 |
| 1706909160 | 17.23 | 0.52 | 3.11 | 17.23 | 17.23 | 17.23 | 300 |
| 1706822760 | 16.71 | -0.25 | -1.47 | 16.899999 | 16.899999 | 16.71 | 457 |
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
