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 | -2.29508196721 | 15.25 | 15.45 | 14.9 | 787 | 15.09144854 | DE |
| 4 | -0.15 | -0.996677740864 | 15.05 | 15.45 | 13.9 | 1518 | 14.85245027 | DE |
| 12 | -0.4 | -2.61437908497 | 15.3 | 16.35 | 13.9 | 1569 | 15.38756581 | DE |
| 26 | -1.6 | -9.69696969697 | 16.5 | 16.75 | 13.9 | 1712 | 15.50698943 | DE |
| 52 | -3.35 | -18.3561643836 | 18.25 | 18.25 | 13.9 | 1925 | 15.92788645 | DE |
| 156 | -3 | -16.7597765363 | 17.9 | 19.55 | 13.9 | 2073 | 17.04141178 | DE |
| 260 | -7.2 | -32.5791855204 | 22.1 | 22.3 | 12.1 | 2332 | 16.83128967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 15 | -0.15 | -0.99 | 15.1 | 15.2 | 15 | 451 |
| 1721320200 | 15.15 | -0.05 | -0.33 | 15.2 | 15.45 | 15.15 | 1186 |
| 1721233800 | 15.2 | 0.2 | 1.33 | 15.15 | 15.2 | 14.9 | 732 |
| 1721147400 | 15 | -0.05 | -0.33 | 15 | 15 | 14.9 | 855 |
| 1721061000 | 15.05 | -0.15 | -0.99 | 15.25 | 15.3 | 15 | 711 |
| 1720801800 | 15.2 | 0.2 | 1.33 | 14.9 | 15.2 | 14.9 | 735 |
| 1720715400 | 15 | 0.05 | 0.33 | 14.75 | 15.05 | 14.75 | 314 |
| 1720629000 | 14.95 | 0.15 | 1.01 | 15.1 | 15.3 | 14.8 | 816 |
| 1720542600 | 14.8 | -0.1 | -0.67 | 15 | 15 | 14.8 | 548 |
| 1720456200 | 14.9 | 0.25 | 1.71 | 14.75 | 15 | 14.75 | 1046 |
| 1720197000 | 14.65 | -0.2 | -1.35 | 14.5 | 14.8 | 14.4 | 1256 |
| 1720110600 | 14.85 | 0.45 | 3.13 | 14.85 | 14.85 | 14.3 | 3200 |
| 1720024200 | 14.4 | 0.1 | 0.70 | 14.4 | 14.85 | 14.3 | 573 |
| 1719937800 | 14.3 | -0.2 | -1.38 | 14.55 | 14.55 | 14.25 | 582 |
| 1719851400 | 14.5 | 0.05 | 0.35 | 14.5 | 14.5 | 14 | 4475 |
| 1719592200 | 14.45 | -0.15 | -1.03 | 14.4 | 14.55 | 14.2 | 1081 |
| 1719505800 | 14.6 | -0.4 | -2.67 | 15.05 | 15.05 | 14.4 | 1855 |
| 1719419400 | 15 | -0.35 | -2.28 | 15.4 | 15.4 | 13.9 | 6515 |
| 1719333000 | 15.35 | 0.25 | 1.66 | 15 | 15.35 | 15 | 678 |
| 1719246600 | 15.1 | -0.1 | -0.66 | 15.05 | 15.4 | 14.9 | 2755 |
| 1718987400 | 15.2 | 0 | 0.00 | 15.2 | 15.45 | 15.2 | 859 |
| 1718901000 | 15.2 | 0.3 | 2.01 | 15.15 | 15.3 | 14.9 | 1828 |
| 1718814600 | 14.9 | 0 | 0.00 | 15.3 | 15.3 | 14.85 | 2035 |
| 1718728200 | 14.9 | -0.1 | -0.67 | 15 | 15.25 | 14.85 | 1238 |
| 1718641800 | 15 | -0.25 | -1.64 | 14.85 | 15 | 14.85 | 1158 |
| 1718382600 | 15.25 | -0.1 | -0.65 | 15.1 | 15.25 | 14.9 | 3104 |
| 1718296200 | 15.35 | -0.35 | -2.23 | 15.6 | 15.7 | 15.35 | 675 |
| 1718209800 | 15.7 | -0.05 | -0.32 | 15.75 | 15.75 | 15.35 | 1507 |
| 1718123400 | 15.75 | -0.25 | -1.56 | 15.8 | 16 | 15.2 | 4861 |
| 1718037000 | 16 | 0 | 0.00 | 16 | 16.2 | 15.75 | 2899 |
| 1717777800 | 16 | 0 | 0.00 | 16.05 | 16.05 | 16 | 283 |
| 1717691400 | 16 | -0.05 | -0.31 | 16 | 16.2 | 16 | 238 |
| 1717605000 | 16.05 | -0.2 | -1.23 | 16.25 | 16.25 | 16.05 | 376 |
| 1717518600 | 16.25 | 0.25 | 1.56 | 16.25 | 16.25 | 16 | 178 |
| 1717432200 | 16 | -0.35 | -2.14 | 16.35 | 16.35 | 16 | 2441 |
| 1717173000 | 16.35 | 0.15 | 0.93 | 16.25 | 16.35 | 16.149999 | 942 |
| 1717086600 | 16.2 | 0.2 | 1.25 | 15.9 | 16.35 | 15.9 | 5208 |
| 1717000200 | 16 | 0.15 | 0.95 | 15.85 | 16 | 15.8 | 1682 |
| 1716913800 | 15.85 | 0 | 0.00 | 16 | 16 | 15.85 | 1012 |
| 1716827400 | 15.85 | -0.05 | -0.31 | 15.9 | 16 | 15.85 | 980 |
| 1716568200 | 15.9 | 0.1 | 0.63 | 15.75 | 16.1 | 15.75 | 1360 |
| 1716481800 | 15.8 | 0 | 0.00 | 16.05 | 16.05 | 15.6 | 1864 |
| 1716395400 | 15.8 | -0.15 | -0.94 | 16 | 16.05 | 15.7 | 1411 |
| 1716309000 | 15.95 | 0.1 | 0.63 | 15.85 | 16.05 | 15.85 | 1989 |
| 1716222600 | 15.85 | 0.05 | 0.32 | 15.75 | 15.95 | 15.75 | 819 |
| 1715963400 | 15.8 | -0.1 | -0.63 | 15.8 | 16 | 15.75 | 784 |
| 1715877000 | 15.9 | 0.1 | 0.63 | 16 | 16 | 15.65 | 1874 |
| 1715790600 | 15.8 | -0.05 | -0.32 | 16 | 16 | 15.7 | 262 |
| 1715704200 | 15.85 | 0.25 | 1.60 | 15.95 | 15.95 | 15.55 | 1426 |
| 1715617800 | 15.6 | -0.3 | -1.89 | 15.6 | 15.95 | 15.55 | 3744 |
| 1715358600 | 15.9 | 0.15 | 0.95 | 15.8 | 15.9 | 15.75 | 1635 |
| 1715272200 | 15.75 | 0.05 | 0.32 | 15.8 | 15.8 | 15.75 | 668 |
| 1715185800 | 15.7 | 0.1 | 0.64 | 15.75 | 15.75 | 15.55 | 1412 |
| 1715099400 | 15.6 | 0.1 | 0.65 | 15.75 | 15.75 | 15.5 | 299 |
| 1715013000 | 15.5 | -0.1 | -0.64 | 15.8 | 15.8 | 15.5 | 1005 |
| 1714753800 | 15.6 | 0.3 | 1.96 | 15.45 | 15.6 | 15.45 | 1107 |
| 1714667400 | 15.3 | -0.15 | -0.97 | 15.4 | 15.4 | 15.15 | 2821 |
| 1714494600 | 15.45 | 0.3 | 1.98 | 15.2 | 15.45 | 15.05 | 3161 |
| 1714408200 | 15.15 | -0.2 | -1.30 | 15.3 | 15.45 | 15.05 | 2373 |
| 1714149000 | 15.35 | -0.2 | -1.29 | 15.15 | 15.5 | 15.15 | 1197 |
| 1714062600 | 15.55 | 0.15 | 0.97 | 15.3 | 15.55 | 15.2 | 1658 |
| 1713976200 | 15.4 | -0.05 | -0.32 | 15.7 | 15.7 | 15.35 | 1227 |
| 1713889800 | 15.45 | 0 | 0.00 | 15.35 | 15.65 | 15.35 | 598 |
| 1713803400 | 15.45 | 0.05 | 0.32 | 15.75 | 15.75 | 15.25 | 1913 |
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
