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 | -0.75 | -4.83870967742 | 15.5 | 15.5 | 14.75 | 56542 | 15.23992526 | DE |
| 4 | -2.5 | -14.4927536232 | 17.25 | 17.25 | 14.75 | 52978 | 15.73475249 | DE |
| 12 | -7.75 | -34.4444444444 | 22.5 | 22.5 | 14.75 | 33196 | 16.8847596 | DE |
| 26 | -5.75 | -28.0487804878 | 20.5 | 29 | 14.75 | 72475 | 20.50103828 | DE |
| 52 | -24.75 | -62.6582278481 | 39.5 | 54 | 14.75 | 85863 | 24.40252926 | DE |
| 156 | -94.75 | -86.5296803653 | 109.5 | 129 | 14.75 | 72513 | 52.76679037 | DE |
| 260 | -50.75 | -77.4809160305 | 65.5 | 152 | 14.75 | 88493 | 71.34814506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 14.75 | -0.25 | -1.67 | 14.75 | 14.75 | 14.75 | 54196 |
| 1733247000 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 11393 |
| 1733160600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 45365 |
| 1732901400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 47801 |
| 1732815000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 71566 |
| 1732728600 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 106587 |
| 1732642200 | 15.5 | -0.25 | -1.59 | 15.75 | 15.75 | 15.5 | 12297 |
| 1732555800 | 15.75 | -0.5 | -3.08 | 16.25 | 16.25 | 15.75 | 105526 |
| 1732296600 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 15.35 | 85961 |
| 1732210200 | 16.25 | 0.5 | 3.17 | 15.75 | 16.25 | 15.75 | 3589 |
| 1732123800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 66088 |
| 1732037400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 70530 |
| 1731951000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 3091 |
| 1731691800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 342589 |
| 1731605400 | 15.75 | -0.75 | -4.55 | 16.5 | 16.5 | 15.75 | 2804 |
| 1731519000 | 16.5 | -0.75 | -4.35 | 17.25 | 17.25 | 16.5 | 46042 |
| 1731432600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1731346200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 3148 |
| 1731087000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 284 |
| 1731000600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 1849 |
| 1730914200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 71 |
| 1730827800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1730741400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 566 |
| 1730482200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 144 |
| 1730395800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 6500 |
| 1730309400 | 17.25 | 0.75 | 4.55 | 16.5 | 17.25 | 16.5 | 247 |
| 1730223000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 28503 |
| 1730136600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 3209 |
| 1729873800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 1197 |
| 1729787400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 31995 |
| 1729701000 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 15.75 | 48786 |
| 1729614600 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.75 | 22302 |
| 1729528200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 26740 |
| 1729269000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 29562 |
| 1729182600 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 15.5 | 200976 |
| 1729096200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 3572 |
| 1729009800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 32511 |
| 1728923400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 7333 |
| 1728664200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1728577800 | 17.25 | -0.5 | -2.82 | 17.75 | 17.75 | 17.25 | 47203 |
| 1728491400 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 20199 |
| 1728405000 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 19946 |
| 1728318600 | 17.75 | -0.75 | -4.05 | 18.5 | 18.5 | 17.75 | 85417 |
| 1728059400 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 13500 |
| 1727973000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 7386 |
| 1727886600 | 19 | -2.5 | -11.63 | 17 | 19 | 16.5 | 80081 |
| 1727800200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 32435 |
| 1727713800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 29000 |
| 1727454600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 3294 |
| 1727368200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 4145 |
| 1727281800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 15849 |
| 1727195400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 5 |
| 1727109000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 624 |
| 1726849800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 7688 |
| 1726763400 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 21.5 | 26606 |
| 1726677000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 5623 |
| 1726590600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 2566 |
| 1726504200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 71744 |
| 1726245000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1726158600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 22703 |
| 1726072200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 1297 |
| 1725985800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 10242 |
| 1725899400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 5453 |
| 1725640200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 8320 |
| 1725553800 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22 | 13228 |
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
