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 | -0.12 | -0.732600732601 | 16.38 | 16.54 | 15.94 | 42260 | 16.13527743 | DE |
| 4 | 0.18 | 1.11940298507 | 16.08 | 17.2 | 15.9 | 44288 | 16.28098851 | DE |
| 12 | 1.4 | 9.42126514132 | 14.86 | 17.2 | 14.14 | 39150 | 15.51233995 | DE |
| 26 | 2.96 | 22.2556390977 | 13.3 | 17.2 | 13.2 | 33886 | 14.95674955 | DE |
| 52 | 2.3 | 16.4756446991 | 13.96 | 17.2 | 12.32 | 37564 | 14.46529832 | DE |
| 156 | 1.22 | 8.11170212766 | 15.04 | 18.88 | 11.54 | 35848 | 14.26974292 | DE |
| 260 | -12.74 | -43.9310344828 | 29 | 29.4 | 11.54 | 32234 | 14.74647255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 16.16 | 0.16 | 1.00 | 16.02 | 16.16 | 15.94 | 33600 |
| 1739467800 | 16 | -0.06 | -0.37 | 16.219999 | 16.3 | 15.96 | 50637 |
| 1739381400 | 16.059999 | -0.1 | -0.62 | 16.239999 | 16.32 | 16.059999 | 41018 |
| 1739295000 | 16.16 | -0.14 | -0.86 | 16.28 | 16.28 | 16.12 | 36189 |
| 1739208600 | 16.3 | -0.08 | -0.49 | 16.379999 | 16.54 | 16.28 | 49856 |
| 1738949400 | 16.379999 | 0.16 | 0.99 | 16.239999 | 16.399999 | 16.239999 | 38990 |
| 1738863000 | 16.219999 | 0.1 | 0.62 | 16.18 | 16.28 | 16.14 | 24279 |
| 1738776600 | 16.12 | -0.04 | -0.25 | 16.16 | 16.219999 | 15.96 | 41087 |
| 1738690200 | 16.16 | -0.12 | -0.74 | 16.219999 | 16.34 | 16.04 | 25604 |
| 1738603800 | 16.28 | -0.08 | -0.49 | 16 | 16.32 | 15.9 | 43062 |
| 1738344600 | 16.36 | -0.04 | -0.24 | 16.32 | 16.399999 | 16.219999 | 32632 |
| 1738258200 | 16.399999 | -0.16 | -0.97 | 16.54 | 16.54 | 16.3 | 47107 |
| 1738171800 | 16.559999 | -0.18 | -1.08 | 17 | 17.2 | 16.46 | 104376 |
| 1738085400 | 16.739999 | 0.54 | 3.33 | 16.219999 | 16.76 | 16.14 | 69673 |
| 1737999000 | 16.2 | 0.04 | 0.25 | 16 | 16.26 | 15.96 | 38009 |
| 1737739800 | 16.16 | 0 | 0.00 | 16.219999 | 16.3 | 16.059999 | 42944 |
| 1737653400 | 16.16 | -0.14 | -0.86 | 16.32 | 16.399999 | 16.14 | 36134 |
| 1737567000 | 16.3 | 0.14 | 0.87 | 16.2 | 16.3 | 16.18 | 49452 |
| 1737480600 | 16.16 | 0.16 | 1.00 | 15.98 | 16.18 | 15.98 | 36022 |
| 1737394200 | 16 | 0.02 | 0.13 | 16.079999 | 16.1 | 15.94 | 50249 |
| 1737135000 | 15.98 | 0.18 | 1.14 | 16 | 16.2 | 15.92 | 79562 |
| 1737048600 | 15.8 | 0.24 | 1.54 | 15.6 | 15.82 | 15.56 | 41439 |
| 1736962200 | 15.56 | 0.42 | 2.77 | 15.2 | 15.56 | 15.2 | 40480 |
| 1736875800 | 15.14 | 0.18 | 1.20 | 14.98 | 15.22 | 14.98 | 40424 |
| 1736789400 | 14.96 | -0.12 | -0.80 | 15.06 | 15.08 | 14.86 | 44985 |
| 1736530200 | 15.08 | -0.12 | -0.79 | 15.3 | 15.3 | 15.08 | 30748 |
| 1736443800 | 15.2 | -0.16 | -1.04 | 15.26 | 15.32 | 15.18 | 22245 |
| 1736357400 | 15.36 | -0.22 | -1.41 | 15.6 | 15.66 | 15.2 | 23649 |
| 1736271000 | 15.58 | 0.16 | 1.04 | 15.46 | 15.66 | 15.36 | 56850 |
| 1736184600 | 15.42 | -0.02 | -0.13 | 15.1 | 15.5 | 15.04 | 34652 |
| 1735925400 | 15.44 | 0.08 | 0.52 | 15.4 | 15.46 | 15.32 | 34207 |
| 1735839000 | 15.36 | 0.2 | 1.32 | 15.18 | 15.36 | 15.18 | 28442 |
| 1735666200 | 15.16 | 0.1 | 0.66 | 15.02 | 15.16 | 14.98 | 15918 |
| 1735579800 | 15.06 | 0.14 | 0.94 | 14.92 | 15.1 | 14.84 | 26020 |
| 1735320600 | 14.92 | 0.2 | 1.36 | 14.78 | 14.92 | 14.76 | 21565 |
| 1735061400 | 14.72 | 0.1 | 0.68 | 14.64 | 14.78 | 14.64 | 9553 |
| 1734975000 | 14.62 | 0.04 | 0.27 | 14.54 | 14.72 | 14.42 | 26583 |
| 1734715800 | 14.58 | -0.24 | -1.62 | 14.7 | 14.7 | 14.38 | 55974 |
| 1734629400 | 14.82 | 0.16 | 1.09 | 14.64 | 14.82 | 14.5 | 33425 |
| 1734543000 | 14.66 | 0.04 | 0.27 | 14.68 | 14.88 | 14.64 | 27749 |
| 1734456600 | 14.62 | -0.14 | -0.95 | 14.74 | 14.76 | 14.54 | 34909 |
| 1734370200 | 14.76 | -0.3 | -1.99 | 15 | 15.04 | 14.68 | 30548 |
| 1734111000 | 15.06 | 0.06 | 0.40 | 15 | 15.16 | 15 | 37557 |
| 1734024600 | 15 | 0.14 | 0.94 | 14.86 | 15.04 | 14.86 | 35642 |
| 1733938200 | 14.86 | 0.06 | 0.41 | 14.82 | 15.02 | 14.82 | 21583 |
| 1733851800 | 14.8 | -0.2 | -1.33 | 15 | 15 | 14.8 | 21246 |
| 1733765400 | 15 | 0.22 | 1.49 | 14.88 | 15.1 | 14.88 | 36947 |
| 1733506200 | 14.78 | -0.08 | -0.54 | 14.86 | 14.98 | 14.78 | 23345 |
| 1733419800 | 14.86 | 0.32 | 2.20 | 14.54 | 14.98 | 14.54 | 35409 |
| 1733333400 | 14.54 | -0.18 | -1.22 | 14.84 | 14.9 | 14.14 | 74435 |
| 1733247000 | 14.72 | 0 | 0.00 | 14.88 | 15.46 | 14.54 | 92375 |
| 1733160600 | 14.72 | -0.26 | -1.74 | 14.76 | 14.86 | 14.58 | 47781 |
| 1732901400 | 14.98 | 0.18 | 1.22 | 14.82 | 14.98 | 14.78 | 28353 |
| 1732815000 | 14.8 | 0 | 0.00 | 14.8 | 14.88 | 14.74 | 17770 |
| 1732728600 | 14.8 | -0.08 | -0.54 | 14.84 | 14.84 | 14.58 | 34812 |
| 1732642200 | 14.88 | 0.02 | 0.13 | 14.86 | 15 | 14.76 | 39608 |
| 1732555800 | 14.86 | 0.02 | 0.13 | 14.86 | 14.98 | 14.76 | 44120 |
| 1732296600 | 14.84 | -0.2 | -1.33 | 15.04 | 15.06 | 14.72 | 32981 |
| 1732210200 | 15.04 | -0.14 | -0.92 | 15.12 | 15.18 | 14.92 | 23987 |
| 1732123800 | 15.18 | 0 | 0.00 | 15.22 | 15.36 | 15.12 | 17200 |
| 1732037400 | 15.18 | -0.44 | -2.82 | 15.56 | 15.64 | 15.04 | 39909 |
| 1731951000 | 15.62 | 0.2 | 1.30 | 15.42 | 15.62 | 15.42 | 29611 |
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
