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 | 1 | 5.71428571429 | 17.5 | 20 | 17.5 | 45723 | 18.79195623 | DE |
| 4 | 3.85 | 26.2798634812 | 14.65 | 20 | 14.2 | 142878 | 16.8778691 | DE |
| 12 | 1.75 | 10.447761194 | 16.75 | 20 | 13.5 | 167254 | 15.16862781 | DE |
| 26 | 0.5 | 2.77777777778 | 18 | 20.8 | 13.5 | 167878 | 16.39116669 | DE |
| 52 | -1.5 | -7.5 | 20 | 40.5 | 13.5 | 154557 | 20.27027995 | DE |
| 156 | -12.5 | -40.3225806452 | 31 | 40.5 | 8.65 | 224337 | 19.19139556 | DE |
| 260 | 0 | 0 | 18.5 | 53.5 | 6.66 | 229155 | 21.78607722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 19 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 36720 |
| 1714062600 | 18.75 | 0.75 | 4.17 | 18 | 19 | 18 | 144189 |
| 1713976200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713889800 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 1910 |
| 1713803400 | 17.75 | 0.25 | 1.43 | 17.5 | 17.75 | 17.5 | 74 |
| 1713544200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 112636 |
| 1713457800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 73 |
| 1713371400 | 17.5 | -0.4 | -2.23 | 17.75 | 18.5 | 17.5 | 71512 |
| 1713285000 | 17.9 | -0.1 | -0.56 | 18.5 | 18.5 | 17.75 | 161616 |
| 1713198600 | 18 | 1 | 5.88 | 17.5 | 18.5 | 17.5 | 72609 |
| 1712939400 | 17 | -1.75 | -9.33 | 18.75 | 19.35 | 17 | 393239 |
| 1712853000 | 18.75 | 1.75 | 10.29 | 17 | 19.5 | 17 | 349095 |
| 1712766600 | 17 | 1.75 | 11.48 | 15.5 | 17 | 15.25 | 277397 |
| 1712680200 | 15.25 | -0.75 | -4.69 | 15.25 | 15.25 | 15.25 | 7003 |
| 1712593800 | 16 | 0.5 | 3.23 | 15.15 | 16 | 15.15 | 334471 |
| 1712334600 | 15.5 | 0.75 | 5.08 | 14.75 | 15.5 | 14.75 | 229104 |
| 1712248200 | 14.75 | -0.25 | -1.67 | 14.75 | 14.75 | 14.75 | 70009 |
| 1712161800 | 15 | 0.8 | 5.63 | 14.4 | 15 | 14.25 | 191732 |
| 1712075400 | 14.2 | -0.9 | -5.96 | 14.65 | 14.65 | 14.2 | 118413 |
| 1711647000 | 15.1 | 0.45 | 3.07 | 14.65 | 15.1 | 14.5 | 784384 |
| 1711560600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 399122 |
| 1711474200 | 14.65 | 0.25 | 1.74 | 14.4 | 14.65 | 14.4 | 45177 |
| 1711387800 | 14.4 | -0.25 | -1.71 | 14.65 | 14.65 | 14.4 | 25768 |
| 1711128600 | 14.65 | 0.65 | 4.64 | 14.5 | 14.75 | 14.5 | 176011 |
| 1711042200 | 14 | -0.25 | -1.75 | 14.25 | 14.5 | 14 | 68742 |
| 1710955800 | 14.25 | -0.15 | -1.04 | 14.25 | 14.25 | 14.25 | 200651 |
| 1710869400 | 14.4 | 0.65 | 4.73 | 13.75 | 14.5 | 13.75 | 72308 |
| 1710783000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 2982 |
| 1710523800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 38202 |
| 1710437400 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 273879 |
| 1710351000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 50835 |
| 1710264600 | 14.25 | -0.75 | -5.00 | 14.5 | 14.5 | 14.25 | 148455 |
| 1710178200 | 15 | 0.5 | 3.45 | 14.25 | 15 | 14.25 | 127492 |
| 1709919000 | 14.5 | 0.5 | 3.57 | 14.25 | 14.5 | 14.25 | 39135 |
| 1709832600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 42657 |
| 1709746200 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 41301 |
| 1709659800 | 13.75 | 0.25 | 1.85 | 13.75 | 13.75 | 13.5 | 183112 |
| 1709573400 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 445267 |
| 1709314200 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 13.75 | 1082448 |
| 1709227800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.25 | 574221 |
| 1709141400 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14.25 | 33 |
| 1709055000 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 241690 |
| 1708968600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 28385 |
| 1708709400 | 14.5 | -1 | -6.45 | 15 | 15.5 | 14.5 | 238608 |
| 1708623000 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 10 |
| 1708536600 | 15 | 0 | 0.00 | 15.25 | 15.25 | 15 | 120038 |
| 1708450200 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 378390 |
| 1708363800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.1 | 52961 |
| 1708104600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15 | 2018 |
| 1708018200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 3965 |
| 1707931800 | 15.5 | 0.5 | 3.33 | 15.25 | 15.5 | 15.25 | 1281 |
| 1707845400 | 15 | 0 | 0.00 | 15.5 | 15.5 | 15 | 137848 |
| 1707759000 | 15 | -0.75 | -4.76 | 15.75 | 16.05 | 15 | 362172 |
| 1707499800 | 15.75 | -0.15 | -0.94 | 15.75 | 15.75 | 15.75 | 30858 |
| 1707413400 | 15.9 | 0.15 | 0.95 | 15.75 | 15.9 | 15.75 | 32974 |
| 1707327000 | 15.75 | 0.5 | 3.28 | 15.25 | 15.75 | 15.25 | 119724 |
| 1707240600 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 82751 |
| 1707154200 | 15.75 | -1.75 | -10.00 | 16.75 | 16.75 | 15.75 | 305847 |
| 1706895000 | 17.5 | 0.75 | 4.48 | 16.75 | 17.5 | 16.75 | 406163 |
| 1706808600 | 16.75 | -0.75 | -4.29 | 17.25 | 17.25 | 16.25 | 443158 |
| 1706722200 | 17.5 | 1 | 6.06 | 17 | 17.75 | 17 | 308371 |
| 1706635800 | 16.5 | 1.5 | 10.00 | 15.25 | 16.5 | 15.25 | 632882 |
| 1706549400 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 272337 |
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
