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 | -0.02 | -0.125 | 16 | 16.44 | 15.3 | 14419 | 15.79353594 | DE |
| 4 | 0.5 | 3.22997416021 | 15.48 | 16.44 | 15.3 | 12653 | 15.8288286 | DE |
| 12 | -3.02 | -15.8947368421 | 19 | 19.28 | 15.3 | 10659 | 16.48009582 | DE |
| 26 | -2.14 | -11.8101545254 | 18.12 | 19.78 | 15.3 | 9286 | 17.24789354 | DE |
| 52 | 0.48 | 3.09677419355 | 15.5 | 19.78 | 14.3 | 9752 | 16.73480072 | DE |
| 156 | -103.02 | -86.5714285714 | 119 | 126 | 13.2 | 9503 | 21.85296922 | DE |
| 260 | -98.52 | -86.0436681223 | 114.5 | 128.5 | 13.2 | 6352 | 28.39575843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 15.98 | 0.48 | 3.10 | 15.4 | 15.98 | 15.4 | 31868 |
| 1734629400 | 15.5 | -0.18 | -1.15 | 15.52 | 15.6 | 15.3 | 13831 |
| 1734543000 | 15.68 | 0 | 0.00 | 15.7 | 15.8 | 15.66 | 11043 |
| 1734456600 | 15.68 | -0.12 | -0.76 | 15.88 | 15.9 | 15.66 | 14463 |
| 1734370200 | 15.8 | -0.5 | -3.07 | 16.32 | 16.32 | 15.8 | 19269 |
| 1734111000 | 16.3 | 0.22 | 1.37 | 16 | 16.44 | 16 | 13488 |
| 1734024600 | 16.079999 | 0.08 | 0.50 | 15.98 | 16.1 | 15.88 | 13437 |
| 1733938200 | 16 | 0.32 | 2.04 | 15.7 | 16 | 15.66 | 10774 |
| 1733851800 | 15.68 | -0.06 | -0.38 | 15.72 | 15.78 | 15.6 | 9559 |
| 1733765400 | 15.74 | -0.18 | -1.13 | 16 | 16.02 | 15.66 | 12723 |
| 1733506200 | 15.92 | 0.1 | 0.63 | 15.78 | 16.1 | 15.68 | 13649 |
| 1733419800 | 15.82 | -0.44 | -2.71 | 16.28 | 16.399999 | 15.76 | 10750 |
| 1733333400 | 16.26 | 0.36 | 2.26 | 15.88 | 16.26 | 15.84 | 6196 |
| 1733247000 | 15.9 | 0 | 0.00 | 15.88 | 15.96 | 15.64 | 12459 |
| 1733160600 | 15.9 | 0.06 | 0.38 | 15.8 | 16.04 | 15.74 | 13735 |
| 1732901400 | 15.84 | 0 | 0.00 | 15.84 | 16.2 | 15.78 | 8513 |
| 1732815000 | 15.84 | 0.18 | 1.15 | 15.66 | 15.86 | 15.6 | 7215 |
| 1732728600 | 15.66 | 0.16 | 1.03 | 15.46 | 15.68 | 15.34 | 19884 |
| 1732642200 | 15.5 | -0.46 | -2.88 | 15.8 | 15.9 | 15.3 | 13912 |
| 1732555800 | 15.96 | 0.12 | 0.76 | 15.82 | 16.059999 | 15.5 | 13617 |
| 1732296600 | 15.84 | 0.26 | 1.67 | 15.48 | 16 | 15.34 | 14547 |
| 1732210200 | 15.58 | -0.12 | -0.76 | 15.52 | 15.6 | 15.4 | 13028 |
| 1732123800 | 15.7 | 0.22 | 1.42 | 15.52 | 15.78 | 15.52 | 8962 |
| 1732037400 | 15.48 | -0.16 | -1.02 | 15.68 | 15.96 | 15.46 | 16056 |
| 1731951000 | 15.64 | 0.12 | 0.77 | 15.6 | 15.8 | 15.46 | 21060 |
| 1731691800 | 15.52 | -0.78 | -4.79 | 16.2 | 16.2 | 15.52 | 19536 |
| 1731605400 | 16.3 | 0.36 | 2.26 | 15.92 | 16.379999 | 15.92 | 8587 |
| 1731519000 | 15.94 | -0.2 | -1.24 | 16.14 | 16.16 | 15.92 | 8709 |
| 1731432600 | 16.14 | -0.44 | -2.65 | 16.579999 | 16.579999 | 16.14 | 6798 |
| 1731346200 | 16.579999 | 0.44 | 2.73 | 16.239999 | 16.579999 | 16.239999 | 5071 |
| 1731087000 | 16.14 | 0.08 | 0.50 | 16.059999 | 16.28 | 16.059999 | 10006 |
| 1731000600 | 16.059999 | -0.1 | -0.62 | 16.16 | 16.379999 | 16 | 11792 |
| 1730914200 | 16.16 | -0.48 | -2.88 | 16.84 | 16.84 | 16.16 | 9044 |
| 1730827800 | 16.64 | -0.16 | -0.95 | 16.82 | 16.9 | 16.62 | 6916 |
| 1730741400 | 16.8 | -0.34 | -1.98 | 17.1 | 17.1 | 16.8 | 20170 |
| 1730482200 | 17.14 | 0.12 | 0.71 | 17.02 | 17.16 | 17 | 3025 |
| 1730395800 | 17.02 | -0.1 | -0.58 | 17.12 | 17.28 | 17 | 7760 |
| 1730309400 | 17.12 | 0.02 | 0.12 | 17.16 | 17.26 | 17 | 3383 |
| 1730223000 | 17.1 | -0.58 | -3.28 | 17.68 | 17.68 | 17 | 9753 |
| 1730136600 | 17.68 | 0.54 | 3.15 | 17.2 | 17.68 | 17.2 | 7366 |
| 1729873800 | 17.14 | 0.14 | 0.82 | 17 | 17.16 | 17 | 5029 |
| 1729787400 | 17 | 0.04 | 0.24 | 16.98 | 17.1 | 16.62 | 14830 |
| 1729701000 | 16.96 | -0.02 | -0.12 | 16.9 | 16.96 | 16.8 | 4817 |
| 1729614600 | 16.98 | 0.14 | 0.83 | 16.8 | 17 | 16.6 | 9473 |
| 1729528200 | 16.84 | -0.18 | -1.06 | 17.1 | 17.18 | 16.8 | 11916 |
| 1729269000 | 17.02 | -0.24 | -1.39 | 17.24 | 17.34 | 17 | 17299 |
| 1729182600 | 17.26 | -0.12 | -0.69 | 17.36 | 17.36 | 17.22 | 5357 |
| 1729096200 | 17.38 | 0.02 | 0.12 | 17.38 | 17.48 | 17.3 | 3465 |
| 1729009800 | 17.36 | -0.2 | -1.14 | 17.58 | 17.72 | 17.36 | 9208 |
| 1728923400 | 17.56 | -0.24 | -1.35 | 17.82 | 17.86 | 17.52 | 9896 |
| 1728664200 | 17.8 | 0.1 | 0.56 | 17.7 | 17.92 | 17.7 | 4194 |
| 1728577800 | 17.7 | 0.04 | 0.23 | 17.68 | 17.94 | 17.56 | 5792 |
| 1728491400 | 17.66 | -0.02 | -0.11 | 17.7 | 17.84 | 17.64 | 3058 |
| 1728405000 | 17.68 | -0.32 | -1.78 | 18 | 18.18 | 17.68 | 22235 |
| 1728318600 | 18 | -0.2 | -1.10 | 18.16 | 18.28 | 18 | 10634 |
| 1728059400 | 18.2 | 0.14 | 0.78 | 18.2 | 18.36 | 18.02 | 8125 |
| 1727973000 | 18.06 | -0.22 | -1.20 | 18.3 | 18.3 | 18.04 | 4498 |
| 1727886600 | 18.28 | -0.38 | -2.04 | 18.7 | 18.7 | 18.14 | 7443 |
| 1727800200 | 18.66 | 0.04 | 0.21 | 18.7 | 18.88 | 18.38 | 12256 |
| 1727713800 | 18.62 | -0.46 | -2.41 | 19.1 | 19.12 | 18.5 | 11356 |
| 1727454600 | 19.08 | 0.04 | 0.21 | 19 | 19.28 | 19 | 8544 |
| 1727368200 | 19.04 | 0.32 | 1.71 | 18.6 | 19.16 | 18.6 | 11748 |
| 1727281800 | 18.72 | -0.04 | -0.21 | 18.8 | 19 | 18.52 | 4550 |
| 1727195400 | 18.76 | -0.2 | -1.05 | 19 | 19.2 | 18.76 | 6808 |
| 1727109000 | 18.96 | 0.2 | 1.07 | 18.92 | 19.12 | 18.84 | 6984 |
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
