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 | -0.5 | -3.22580645161 | 15.5 | 16 | 15 | 85595 | 15.85079689 | DE |
| 4 | -1 | -6.25 | 16 | 16 | 15 | 65989 | 15.62241442 | DE |
| 12 | 1 | 7.14285714286 | 14 | 16 | 12.75 | 83902 | 14.83015937 | DE |
| 26 | -3 | -16.6666666667 | 18 | 18 | 12.5 | 81923 | 14.91492549 | DE |
| 52 | -7.5 | -33.3333333333 | 22.5 | 24 | 12.5 | 101007 | 17.77348372 | DE |
| 156 | -25 | -62.5 | 40 | 51 | 12.5 | 145749 | 31.31563121 | DE |
| 260 | -19.5 | -56.5217391304 | 34.5 | 61 | 12.5 | 189557 | 33.36867283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 7384 |
| 1734629400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 15506 |
| 1734543000 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 12031 |
| 1734456600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 31822 |
| 1734370200 | 15.5 | -0.5 | -3.13 | 15.5 | 15.5 | 15.5 | 40815 |
| 1734111000 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 327803 |
| 1734024600 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 212383 |
| 1733938200 | 15 | -1 | -6.25 | 16 | 16 | 15 | 189692 |
| 1733851800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 77069 |
| 1733765400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 17657 |
| 1733506200 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 119962 |
| 1733419800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 49719 |
| 1733333400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 67071 |
| 1733247000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 36426 |
| 1733160600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 3905 |
| 1732901400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 5922 |
| 1732815000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 22017 |
| 1732728600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 28562 |
| 1732642200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 36330 |
| 1732555800 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 77056 |
| 1732296600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 7006 |
| 1732210200 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 74531 |
| 1732123800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 30100 |
| 1732037400 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 48167 |
| 1731951000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 53000 |
| 1731691800 | 15 | 1 | 7.14 | 14 | 15 | 14 | 179274 |
| 1731605400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 94990 |
| 1731519000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 16000 |
| 1731432600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 109772 |
| 1731346200 | 14 | 0 | 0.00 | 14 | 14 | 13.5 | 20334 |
| 1731087000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 170770 |
| 1731000600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 33579 |
| 1730914200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 12099 |
| 1730827800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 25420 |
| 1730741400 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 103599 |
| 1730482200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 57316 |
| 1730395800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 201787 |
| 1730309400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 9351 |
| 1730223000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 1547 |
| 1730136600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 65070 |
| 1729873800 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 464977 |
| 1729787400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 21422 |
| 1729701000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 161369 |
| 1729614600 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 27936 |
| 1729528200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 10269 |
| 1729269000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 46040 |
| 1729182600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 68695 |
| 1729096200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 34522 |
| 1729009800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 14 | 264097 |
| 1728923400 | 15.5 | 2.5 | 19.23 | 13.5 | 15.5 | 13.5 | 384836 |
| 1728664200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 102822 |
| 1728577800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 1759 |
| 1728491400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 26080 |
| 1728405000 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 13 | 90045 |
| 1728318600 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 201976 |
| 1728059400 | 14 | 0 | 0.00 | 14 | 14 | 12.75 | 254770 |
| 1727973000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 3261 |
| 1727886600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 724 |
| 1727800200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 20601 |
| 1727713800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 145395 |
| 1727454600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 93942 |
| 1727368200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 24292 |
| 1727281800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 17037 |
| 1727195400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 12958 |
| 1727109000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 168295 |
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
