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 | 0.62 | 3.875 | 16 | 17.24 | 15.44 | 6304 | 16.39170294 | DE |
| 4 | 1.22 | 7.92207792208 | 15.4 | 17.24 | 14.68 | 15285 | 15.89609771 | DE |
| 12 | -7.38 | -30.75 | 24 | 26.6 | 13.14 | 18039 | 16.75310411 | DE |
| 26 | -6.38 | -27.7391304348 | 23 | 27 | 13.14 | 10449 | 18.29570176 | DE |
| 52 | -5.28 | -24.1095890411 | 21.9 | 30 | 13.14 | 6996 | 20.31048865 | DE |
| 156 | -7.18 | -30.1680672269 | 23.8 | 39 | 13.14 | 7903 | 26.62472676 | DE |
| 260 | -7.18 | -30.1680672269 | 23.8 | 39 | 13.14 | 7903 | 26.62472676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 16.62 | -0.28 | -1.66 | 17 | 17.24 | 16.52 | 5027 |
| 1713889800 | 16.9 | 0.46 | 2.80 | 16.5 | 16.9 | 16.5 | 5927 |
| 1713803400 | 16.44 | 0.68 | 4.31 | 15.98 | 16.44 | 15.58 | 11819 |
| 1713544200 | 15.76 | -0.14 | -0.88 | 16 | 16 | 15.44 | 3066 |
| 1713457800 | 15.9 | 0 | 0.00 | 16 | 16 | 15.6 | 5683 |
| 1713371400 | 15.9 | 0.56 | 3.65 | 15.34 | 15.94 | 15.32 | 8626 |
| 1713285000 | 15.34 | -0.6 | -3.76 | 15.7 | 15.7 | 15.12 | 10069 |
| 1713198600 | 15.94 | -0.2 | -1.24 | 16.3 | 16.3 | 15.3 | 15367 |
| 1712939400 | 16.14 | 0.52 | 3.33 | 15.8 | 16.2 | 15.68 | 12694 |
| 1712853000 | 15.62 | 0.26 | 1.69 | 16 | 16.26 | 15.5 | 15931 |
| 1712766600 | 15.36 | 0.16 | 1.05 | 15.44 | 15.72 | 15.2 | 9250 |
| 1712680200 | 15.2 | -0.2 | -1.30 | 15.52 | 15.52 | 15.12 | 5204 |
| 1712593800 | 15.4 | 0.1 | 0.65 | 15.5 | 15.54 | 14.9 | 13382 |
| 1712334600 | 15.3 | -0.56 | -3.53 | 16 | 16 | 15.06 | 16239 |
| 1712248200 | 15.86 | -0.6 | -3.65 | 16.5 | 17.04 | 15.76 | 22071 |
| 1712161800 | 16.46 | 0.56 | 3.52 | 16 | 16.7 | 15.4 | 28250 |
| 1712075400 | 15.9 | 0 | 0.00 | 16.579999 | 16.68 | 15.8 | 39475 |
| 1711647000 | 15.9 | 0.9 | 6.00 | 15.4 | 16.68 | 14.68 | 47056 |
| 1711560600 | 15 | 1.22 | 8.85 | 13.84 | 15 | 13.76 | 29132 |
| 1711474200 | 13.78 | 0.38 | 2.84 | 13.5 | 14.58 | 13.5 | 34190 |
| 1711387800 | 13.4 | 0.2 | 1.52 | 13.36 | 13.86 | 13.24 | 76633 |
| 1711128600 | 13.2 | -0.2 | -1.49 | 13.74 | 14 | 13.14 | 28649 |
| 1711042200 | 13.4 | -0.1 | -0.74 | 14.4 | 14.62 | 13.4 | 50648 |
| 1710955800 | 13.5 | -0.72 | -5.06 | 14.3 | 14.9 | 13.5 | 24642 |
| 1710869400 | 14.22 | -0.92 | -6.08 | 15.14 | 15.28 | 13.88 | 16588 |
| 1710783000 | 15.14 | -0.76 | -4.78 | 15.84 | 15.84 | 15.06 | 12149 |
| 1710523800 | 15.9 | 0.4 | 2.58 | 15.52 | 16.2 | 15.06 | 16114 |
| 1710437400 | 15.5 | -1.26 | -7.52 | 16.719999 | 16.719999 | 15.5 | 14389 |
| 1710351000 | 16.76 | -0.7 | -4.01 | 17.7 | 17.7 | 16.719999 | 8346 |
| 1710264600 | 17.46 | -0.48 | -2.68 | 17.84 | 17.86 | 17.46 | 9660 |
| 1710178200 | 17.94 | 0.26 | 1.47 | 18 | 18.16 | 17.52 | 9758 |
| 1709919000 | 17.68 | 0.76 | 4.49 | 17.84 | 17.88 | 17.56 | 10029 |
| 1709832600 | 16.92 | 0.32 | 1.93 | 16.6 | 16.92 | 16.54 | 9817 |
| 1709746200 | 16.6 | -0.1 | -0.60 | 16.8 | 16.92 | 16.52 | 6807 |
| 1709659800 | 16.7 | 0 | 0.00 | 16.7 | 16.8 | 16.62 | 5080 |
| 1709573400 | 16.7 | 0.08 | 0.48 | 16.719999 | 16.92 | 16.64 | 7245 |
| 1709314200 | 16.62 | -0.38 | -2.24 | 16.9 | 16.94 | 16.399999 | 17785 |
| 1709227800 | 17 | -2.12 | -11.09 | 18.72 | 18.74 | 16.86 | 169056 |
| 1709141400 | 19.12 | -0.24 | -1.24 | 19.26 | 19.42 | 18.86 | 6982 |
| 1709055000 | 19.36 | -0.52 | -2.62 | 19.8 | 19.8 | 19.2 | 5825 |
| 1708968600 | 19.88 | -0.12 | -0.60 | 20 | 20 | 19.66 | 10298 |
| 1708709400 | 20 | 0.4 | 2.04 | 19.72 | 20.25 | 19.72 | 11764 |
| 1708623000 | 19.6 | -0.7 | -3.45 | 20.3 | 20.6 | 19.6 | 12850 |
| 1708536600 | 20.3 | -0.75 | -3.56 | 21.35 | 21.8 | 20.05 | 13104 |
| 1708450200 | 21.05 | -0.25 | -1.17 | 22 | 22.2 | 21.05 | 8346 |
| 1708363800 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1708104600 | 21.3 | -1.1 | -4.91 | 22.55 | 22.55 | 21.25 | 14642 |
| 1708018200 | 22.4 | -0.25 | -1.10 | 22.8 | 23.05 | 22 | 7611 |
| 1707931800 | 22.65 | 1.05 | 4.86 | 22 | 22.8 | 22 | 5302 |
| 1707845400 | 21.6 | -0.4 | -1.82 | 21.9 | 22.2 | 21.05 | 14635 |
| 1707759000 | 22 | -0.7 | -3.08 | 23 | 23.15 | 22 | 15128 |
| 1707499800 | 22.7 | -1.5 | -6.20 | 24.2 | 24.2 | 22.5 | 19662 |
| 1707413400 | 24.2 | -0.8 | -3.20 | 25.5 | 26.35 | 24.15 | 6423 |
| 1707327000 | 25 | 0.2 | 0.81 | 24.7 | 25.25 | 24.7 | 4712 |
| 1707240600 | 24.8 | -1.2 | -4.62 | 26.2 | 26.2 | 24.2 | 8355 |
| 1707154200 | 26 | 1.9 | 7.88 | 24.5 | 26.6 | 24.4 | 9967 |
| 1706895000 | 24.1 | -0.1 | -0.41 | 24.2 | 24.5 | 23.8 | 4806 |
| 1706808600 | 24.2 | 0.25 | 1.04 | 24 | 24.6 | 23.6 | 4225 |
| 1706722200 | 23.95 | -2.05 | -7.88 | 26.15 | 26.3 | 23.95 | 10466 |
| 1706635800 | 26 | -0.25 | -0.95 | 26.4 | 26.4 | 26 | 2029 |
| 1706549400 | 26.25 | 0.25 | 0.96 | 26.6 | 26.6 | 26.2 | 2987 |
| 1706290200 | 26 | -0.7 | -2.62 | 26.85 | 26.9 | 25.75 | 3769 |
| 1706203800 | 26.7 | 0.55 | 2.10 | 26.5 | 26.7 | 25.95 | 5083 |
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
