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 | 0.35 | 2.24358974359 | 15.6 | 16 | 15.5 | 4149 | 15.73018835 | DE |
| 4 | -1.9 | -10.6442577031 | 17.85 | 17.85 | 15.1 | 9619 | 16.26994906 | DE |
| 12 | -4.55 | -22.1951219512 | 20.5 | 21.8 | 15.1 | 5354 | 17.74445551 | DE |
| 26 | -6.55 | -29.1111111111 | 22.5 | 23 | 15.1 | 4451 | 18.97991777 | DE |
| 52 | -10.75 | -40.2621722846 | 26.7 | 27.4 | 15.1 | 3261 | 20.54660621 | DE |
| 156 | -15.65 | -49.5253164557 | 31.6 | 32.9 | 15.1 | 2512 | 25.7482989 | DE |
| 260 | -10.65 | -40.037593985 | 26.6 | 34.9 | 15.1 | 2567 | 27.26248959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 15.95 | 0 | 0.00 | 16 | 16 | 15.85 | 1992 |
| 1721320200 | 15.95 | 0 | 0.00 | 15.95 | 16 | 15.85 | 6676 |
| 1721233800 | 15.95 | 0.05 | 0.31 | 15.9 | 15.95 | 15.8 | 2675 |
| 1721147400 | 15.9 | 0.4 | 2.58 | 15.95 | 15.95 | 15.55 | 5858 |
| 1721061000 | 15.5 | -0.05 | -0.32 | 15.55 | 15.75 | 15.5 | 3719 |
| 1720801800 | 15.55 | -0.05 | -0.32 | 15.6 | 15.7 | 15.55 | 2675 |
| 1720715400 | 15.6 | -0.35 | -2.19 | 15.8 | 15.95 | 15.6 | 5641 |
| 1720629000 | 15.95 | 0.3 | 1.92 | 15.9 | 16 | 15.75 | 3698 |
| 1720542600 | 15.65 | -0.85 | -5.15 | 16.45 | 16.45 | 15.6 | 6467 |
| 1720456200 | 16.5 | 0.2 | 1.23 | 16.45 | 16.5 | 15.9 | 4954 |
| 1720197000 | 16.3 | 0.35 | 2.19 | 16 | 16.3 | 15.95 | 4637 |
| 1720110600 | 15.95 | 0.35 | 2.24 | 15.9 | 16.2 | 15.6 | 8562 |
| 1720024200 | 15.6 | -0.5 | -3.11 | 15.9 | 16 | 15.45 | 7957 |
| 1719937800 | 16.1 | 0.8 | 5.23 | 15.5 | 16.1 | 15.5 | 4661 |
| 1719851400 | 15.3 | 0.05 | 0.33 | 15.85 | 16.1 | 15.25 | 10077 |
| 1719592200 | 15.25 | 0.15 | 0.99 | 15.2 | 15.6 | 15.1 | 12704 |
| 1719505800 | 15.1 | -1.85 | -10.91 | 16.399999 | 16.5 | 15.1 | 22327 |
| 1719419400 | 16.95 | -0.05 | -0.29 | 17 | 17.1 | 16.35 | 29359 |
| 1719333000 | 17 | -0.1 | -0.58 | 16.85 | 17 | 16.75 | 7553 |
| 1719246600 | 17.1 | -0.3 | -1.72 | 17.35 | 17.35 | 16.85 | 17974 |
| 1718987400 | 17.4 | -0.6 | -3.33 | 17.85 | 17.85 | 16.5 | 36002 |
| 1718901000 | 18 | -1.15 | -6.01 | 19.55 | 19.65 | 17.6 | 8761 |
| 1718814600 | 19.15 | -0.15 | -0.78 | 19.75 | 19.75 | 19.15 | 5866 |
| 1718728200 | 19.3 | -0.45 | -2.28 | 19.5 | 19.75 | 19.2 | 4243 |
| 1718641800 | 19.75 | -0.25 | -1.25 | 19.9 | 19.9 | 19.5 | 4599 |
| 1718382600 | 20 | 0.1 | 0.50 | 20.2 | 20.2 | 19.95 | 1578 |
| 1718296200 | 19.9 | -0.1 | -0.50 | 20 | 20.3 | 19.9 | 3212 |
| 1718209800 | 20 | 0.1 | 0.50 | 20.3 | 20.3 | 19.95 | 623 |
| 1718123400 | 19.9 | -0.6 | -2.93 | 20.2 | 20.3 | 19.9 | 3702 |
| 1718037000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2761 |
| 1717777800 | 20.5 | 0 | 0.00 | 20.5 | 20.6 | 20.5 | 1591 |
| 1717691400 | 20.5 | -0.1 | -0.49 | 20.7 | 20.7 | 20.5 | 533 |
| 1717605000 | 20.6 | 0 | 0.00 | 20.6 | 20.7 | 20.5 | 1218 |
| 1717518600 | 20.6 | 0.2 | 0.98 | 20.5 | 20.8 | 20.5 | 144 |
| 1717432200 | 20.4 | -0.2 | -0.97 | 20.8 | 20.8 | 20.4 | 907 |
| 1717173000 | 20.6 | 0.1 | 0.49 | 20.5 | 20.6 | 20.5 | 3521 |
| 1717086600 | 20.5 | -0.3 | -1.44 | 20.5 | 20.8 | 20.5 | 1764 |
| 1717000200 | 20.8 | -0.1 | -0.48 | 20.9 | 20.9 | 20.5 | 1842 |
| 1716913800 | 20.9 | 0.4 | 1.95 | 20.5 | 20.9 | 20.4 | 1436 |
| 1716827400 | 20.5 | -0.4 | -1.91 | 21 | 21 | 20.4 | 1707 |
| 1716568200 | 20.9 | -0.1 | -0.48 | 20.4 | 21 | 20.4 | 1032 |
| 1716481800 | 21 | 0.1 | 0.48 | 21 | 21 | 20.4 | 1654 |
| 1716395400 | 20.9 | -0.2 | -0.95 | 21.2 | 21.2 | 20.2 | 3744 |
| 1716309000 | 21.1 | -0.3 | -1.40 | 21.1 | 21.2 | 20.4 | 2697 |
| 1716222600 | 21.4 | -0.4 | -1.83 | 21.2 | 21.7 | 20.7 | 2618 |
| 1715963400 | 21.8 | 0.4 | 1.87 | 21.4 | 21.8 | 21.3 | 5316 |
| 1715877000 | 21.4 | 0.1 | 0.47 | 21.4 | 21.4 | 20.6 | 3719 |
| 1715790600 | 21.3 | 0.8 | 3.90 | 20.6 | 21.3 | 20.4 | 13768 |
| 1715704200 | 20.5 | 0.4 | 1.99 | 20.4 | 20.5 | 20.1 | 4991 |
| 1715617800 | 20.1 | -0.5 | -2.43 | 20.6 | 20.6 | 20.1 | 3462 |
| 1715358600 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.4 | 480 |
| 1715272200 | 20.6 | 0.2 | 0.98 | 20.4 | 20.6 | 20.3 | 1104 |
| 1715185800 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.1 | 933 |
| 1715099400 | 20.4 | 0.2 | 0.99 | 20.2 | 20.4 | 20.2 | 1312 |
| 1715013000 | 20.2 | -0.2 | -0.98 | 20 | 20.5 | 20 | 4141 |
| 1714753800 | 20.4 | 0.3 | 1.49 | 20.1 | 20.4 | 20.1 | 2220 |
| 1714667400 | 20.1 | 0 | 0.00 | 20.2 | 20.5 | 20.1 | 2339 |
| 1714494600 | 20.1 | -0.4 | -1.95 | 20.8 | 20.8 | 20.1 | 3936 |
| 1714408200 | 20.5 | -0.3 | -1.44 | 20.9 | 20.9 | 20.4 | 1360 |
| 1714149000 | 20.8 | 0.4 | 1.96 | 20.5 | 20.8 | 20.2 | 6291 |
| 1714062600 | 20.4 | -0.1 | -0.49 | 20.5 | 20.5 | 20.1 | 826 |
| 1713976200 | 20.5 | -0.2 | -0.97 | 20.7 | 20.7 | 20.2 | 3852 |
| 1713889800 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.4 | 3813 |
| 1713803400 | 20.7 | 0.4 | 1.97 | 20.3 | 20.7 | 20.3 | 3806 |
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
