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 | -1.67 | -9.39257592801 | 17.78 | 17.8 | 15.98 | 339994 | 16.8386451 | DE |
| 4 | 0.01 | 0.0621118012422 | 16.1 | 18.38 | 14.99 | 503084 | 16.77147361 | DE |
| 12 | 2.11 | 15.0714285714 | 14 | 18.38 | 12.81 | 356522 | 15.82261991 | DE |
| 26 | -0.41 | -2.4818401937 | 16.52 | 18.38 | 12.81 | 275994 | 15.59309243 | DE |
| 52 | -4.73 | -22.6967370441 | 20.84 | 24.86 | 12.81 | 247800 | 16.8431872 | DE |
| 156 | -25.19 | -60.9927360775 | 41.3 | 49.99 | 12.81 | 257200 | 26.58774111 | DE |
| 260 | 2.26 | 16.3176895307 | 13.85 | 49.99 | 12.315 | 271197 | 25.88364844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 16.11 | -0.32 | -1.95 | 16.3 | 16.42 | 15.98 | 152823 |
| 1743010200 | 16.43 | 0.04 | 0.24 | 16.559999 | 16.68 | 16.3 | 109797 |
| 1742923800 | 16.39 | -0.32 | -1.92 | 16.66 | 16.84 | 16.32 | 244258 |
| 1742837400 | 16.71 | -0.24 | -1.42 | 17.28 | 17.5 | 16.71 | 166835 |
| 1742578200 | 16.95 | -0.21 | -1.22 | 17.11 | 17.18 | 16.69 | 966607 |
| 1742491800 | 17.16 | -0.67 | -3.76 | 17.78 | 17.8 | 17.06 | 212473 |
| 1742405400 | 17.83 | -0.01 | -0.06 | 17.81 | 17.92 | 17.58 | 187936 |
| 1742319000 | 17.84 | 0.54 | 3.12 | 17.6 | 18.38 | 17.4 | 464558 |
| 1742232600 | 17.3 | 1.01 | 6.20 | 16.6 | 17.67 | 16.379999 | 647436 |
| 1741973400 | 16.29 | 0.48 | 3.04 | 15.82 | 16.54 | 15.82 | 207875 |
| 1741887000 | 15.81 | 0.12 | 0.76 | 15.7 | 15.99 | 15.52 | 191595 |
| 1741800600 | 15.69 | -0.46 | -2.85 | 16.28 | 16.35 | 15.34 | 552211 |
| 1741714200 | 16.149999 | -0.25 | -1.52 | 16.379999 | 16.61 | 15.75 | 318394 |
| 1741627800 | 16.399999 | -0.15 | -0.91 | 16.67 | 16.79 | 16.05 | 325970 |
| 1741368600 | 16.55 | -1.43 | -7.95 | 17.82 | 17.89 | 16.14 | 672171 |
| 1741282200 | 17.98 | 2.78 | 18.29 | 15.5 | 18.1 | 15.47 | 1526688 |
| 1741195800 | 15.2 | 0.16 | 1.06 | 15.51 | 15.69 | 14.99 | 527035 |
| 1741109400 | 15.04 | -1.62 | -9.72 | 16.5 | 16.51 | 15 | 807690 |
| 1741023000 | 16.66 | 0.09 | 0.54 | 16.55 | 17.18 | 16.37 | 370735 |
| 1740763800 | 16.57 | -0.87 | -4.99 | 17.03 | 17.28 | 16.28 | 486461 |
| 1740677400 | 17.44 | 1.21 | 7.46 | 16.1 | 17.7 | 16.1 | 1074957 |
| 1740591000 | 16.23 | 0.43 | 2.72 | 16.149999 | 16.6 | 16.059999 | 378022 |
| 1740504600 | 15.8 | -0.4 | -2.47 | 16.079999 | 16.27 | 15.72 | 293244 |
| 1740418200 | 16.2 | -0.06 | -0.37 | 16.2 | 16.329999 | 16.03 | 186203 |
| 1740159000 | 16.26 | -0.15 | -0.91 | 16.5 | 16.7 | 16.26 | 169482 |
| 1740072600 | 16.41 | 0.79 | 5.06 | 15.68 | 16.89 | 15.68 | 567446 |
| 1739986200 | 15.62 | -0.64 | -3.94 | 16.2 | 16.26 | 15.55 | 320416 |
| 1739899800 | 16.26 | 0.07 | 0.43 | 16.14 | 16.719999 | 16.11 | 283261 |
| 1739813400 | 16.19 | 0.02 | 0.12 | 16.12 | 16.37 | 15.92 | 246762 |
| 1739554200 | 16.17 | 0.13 | 0.81 | 16.05 | 16.43 | 15.86 | 386993 |
| 1739467800 | 16.04 | 0.03 | 0.19 | 16.5 | 16.5 | 15.81 | 213608 |
| 1739381400 | 16.01 | 0.47 | 3.02 | 15.6 | 16.149999 | 15.55 | 436426 |
| 1739295000 | 15.54 | 0.5 | 3.32 | 15.05 | 15.54 | 15.05 | 419647 |
| 1739208600 | 15.04 | 0.51 | 3.51 | 14.52 | 15.14 | 14.19 | 388857 |
| 1738949400 | 14.53 | 0.47 | 3.34 | 14.2 | 15.17 | 14.02 | 583734 |
| 1738863000 | 14.06 | 0.48 | 3.53 | 13.61 | 14.14 | 13.61 | 293343 |
| 1738776600 | 13.58 | -0.33 | -2.37 | 13.92 | 14.03 | 13.44 | 162429 |
| 1738690200 | 13.91 | -0.1 | -0.71 | 13.99 | 14.11 | 13.89 | 100746 |
| 1738603800 | 14.01 | -0.05 | -0.36 | 13.67 | 14.08 | 13.51 | 176437 |
| 1738344600 | 14.06 | 0.1 | 0.72 | 13.96 | 14.06 | 13.82 | 144299 |
| 1738258200 | 13.96 | -0.03 | -0.21 | 14.08 | 14.46 | 13.96 | 298819 |
| 1738171800 | 13.99 | 0.18 | 1.30 | 13.84 | 14.17 | 13.74 | 225634 |
| 1738085400 | 13.81 | 0.27 | 1.99 | 13.32 | 13.94 | 13.32 | 278427 |
| 1737999000 | 13.54 | 0.34 | 2.58 | 12.91 | 13.72 | 12.81 | 378046 |
| 1737739800 | 13.2 | 0.19 | 1.46 | 13.08 | 13.64 | 13.08 | 365147 |
| 1737653400 | 13.01 | -2.22 | -14.58 | 13 | 13.16 | 12.82 | 460863 |
| 1737567000 | 15.23 | 0 | 0.00 | 15.23 | 15.23 | 15.23 | 0 |
| 1737480600 | 15.23 | -0.4 | -2.56 | 15.57 | 15.57 | 15.16 | 134426 |
| 1737394200 | 15.63 | -0.1 | -0.64 | 15.68 | 15.83 | 15.45 | 162445 |
| 1737135000 | 15.73 | 0.13 | 0.83 | 15.82 | 15.92 | 15.71 | 196110 |
| 1737048600 | 15.6 | 0 | 0.00 | 15.84 | 15.9 | 15.45 | 198154 |
| 1736962200 | 15.6 | 0.8 | 5.41 | 14.85 | 15.6 | 14.85 | 427093 |
| 1736875800 | 14.8 | 0.64 | 4.52 | 14.31 | 14.84 | 14.31 | 307931 |
| 1736789400 | 14.16 | 0.03 | 0.21 | 14.14 | 14.33 | 14.12 | 98070 |
| 1736530200 | 14.13 | -0.36 | -2.48 | 14.5 | 14.63 | 14.13 | 172872 |
| 1736443800 | 14.49 | 0.16 | 1.12 | 14.33 | 14.59 | 14.3 | 186047 |
| 1736357400 | 14.33 | -0.35 | -2.38 | 14.68 | 14.68 | 14.21 | 229474 |
| 1736271000 | 14.68 | 0.13 | 0.89 | 14.64 | 15.02 | 14.49 | 249498 |
| 1736184600 | 14.55 | 0.3 | 2.11 | 14.42 | 14.74 | 14.07 | 471222 |
| 1735925400 | 14.25 | -0.01 | -0.07 | 14.24 | 14.27 | 14.06 | 130783 |
| 1735839000 | 14.26 | 0.36 | 2.59 | 14 | 14.4 | 13.92 | 250699 |
| 1735666200 | 13.9 | 0.25 | 1.83 | 13.72 | 14.02 | 13.72 | 115333 |
| 1735579800 | 13.65 | -0.27 | -1.94 | 13.91 | 14.01 | 13.6 | 196990 |
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
