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 | -1.32 | -7.99031476998 | 16.52 | 16.58 | 14.22 | 1656152 | 15.25970094 | DE |
| 4 | -4.7 | -23.6180904523 | 19.9 | 20.85 | 14.22 | 1283107 | 17.67730018 | DE |
| 12 | -6.5 | -29.9539170507 | 21.7 | 25.5 | 14.22 | 1167282 | 20.01779623 | DE |
| 26 | -3.84 | -20.1680672269 | 19.04 | 25.5 | 14.22 | 1045128 | 20.01461072 | DE |
| 52 | -5.85 | -27.7909738717 | 21.05 | 30.35 | 14.22 | 1182543 | 22.03589693 | DE |
| 156 | -5.8 | -27.619047619 | 21 | 67 | 14.22 | 1854726 | 31.47451527 | DE |
| 260 | 2.45 | 19.2156862745 | 12.75 | 67 | 7.25 | 1463462 | 28.19027248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723221000 | 14.64 | 0.42 | 2.95 | 15.1 | 15.1 | 14.64 | 438430 |
| 1723134600 | 14.22 | -0.88 | -5.83 | 14.86 | 14.86 | 14.22 | 1618993 |
| 1723048200 | 15.1 | -0.1 | -0.66 | 15.02 | 15.2 | 14.9 | 1478687 |
| 1722961800 | 15.2 | -1.19 | -7.26 | 15.6 | 15.84 | 14.82 | 2665345 |
| 1722875400 | 16.39 | -0.67 | -3.93 | 16.52 | 16.579999 | 15.24 | 2079304 |
| 1722616200 | 17.06 | -0.25 | -1.44 | 17.2 | 17.98 | 16.6 | 1695468 |
| 1722529800 | 17.31 | -0.16 | -0.92 | 17.4 | 18.58 | 17.26 | 762323 |
| 1722443400 | 17.47 | -0.97 | -5.26 | 18.1 | 18.44 | 17.3 | 2899753 |
| 1722357000 | 18.44 | -1 | -5.14 | 20.1 | 20.1 | 18.26 | 1820200 |
| 1722270600 | 19.44 | 0.24 | 1.25 | 18.9 | 19.44 | 18.9 | 924267 |
| 1722011400 | 19.2 | -0.2 | -1.03 | 19.4 | 19.4 | 19 | 993034 |
| 1721925000 | 19.4 | 0 | 0.00 | 19.56 | 19.78 | 19 | 716680 |
| 1721838600 | 19.4 | 0.1 | 0.52 | 19.5 | 19.88 | 19.3 | 567389 |
| 1721752200 | 19.3 | -0.28 | -1.43 | 19.58 | 20.1 | 19.3 | 666664 |
| 1721665800 | 19.58 | -0.42 | -2.10 | 19.3 | 20.1 | 19.3 | 281749 |
| 1721406600 | 20 | 0.6 | 3.09 | 19.3 | 20 | 19.02 | 1790450 |
| 1721320200 | 19.4 | -0.18 | -0.92 | 19.6 | 19.66 | 19.26 | 668138 |
| 1721233800 | 19.58 | -0.42 | -2.10 | 19.96 | 20 | 19.58 | 1065624 |
| 1721147400 | 20 | -0.28 | -1.36 | 20.15 | 20.65 | 19.82 | 1166175 |
| 1721061000 | 20.275 | 0.17 | 0.87 | 19.9 | 20.85 | 19.9 | 1363462 |
| 1720801800 | 20.1 | 0.84 | 4.36 | 19.26 | 20.55 | 19.24 | 3753874 |
| 1720715400 | 19.26 | 0.26 | 1.37 | 19.64 | 19.64 | 19.1 | 793917 |
| 1720629000 | 19 | -1 | -5.00 | 19.7 | 19.7 | 18.14 | 5680652 |
| 1720542600 | 20 | 0.2 | 1.01 | 20 | 20.65 | 19.82 | 1693965 |
| 1720456200 | 19.8 | -0.2 | -1.00 | 20 | 20.65 | 19.8 | 1936462 |
| 1720197000 | 20 | 0.16 | 0.81 | 20 | 20 | 19.6 | 864569 |
| 1720110600 | 19.84 | 0.03 | 0.15 | 19.74 | 20 | 19.74 | 424585 |
| 1720024200 | 19.81 | -0.34 | -1.69 | 19.7 | 20.3 | 19.62 | 527448 |
| 1719937800 | 20.15 | 0.25 | 1.26 | 19.98 | 20.15 | 19.84 | 665894 |
| 1719851400 | 19.9 | -0.7 | -3.40 | 20.6 | 20.6 | 19.9 | 448099 |
| 1719592200 | 20.6 | 0.8 | 4.04 | 20 | 20.6 | 19.8 | 804611 |
| 1719505800 | 19.8 | -0.6 | -2.94 | 20.25 | 20.6 | 19.8 | 587630 |
| 1719419400 | 20.4 | 0.5 | 2.51 | 20.7 | 20.7 | 19.84 | 785437 |
| 1719333000 | 19.9 | -0.9 | -4.33 | 20.45 | 20.75 | 19.9 | 1210951 |
| 1719246600 | 20.8 | 0.4 | 1.96 | 20.25 | 21.05 | 20.25 | 458548 |
| 1718987400 | 20.4 | -0.15 | -0.73 | 21.5 | 21.5 | 20 | 803547 |
| 1718901000 | 20.55 | 0.65 | 3.27 | 19.64 | 21.25 | 19.64 | 765500 |
| 1718814600 | 19.9 | -1.4 | -6.57 | 21.5 | 21.5 | 19.9 | 758206 |
| 1718728200 | 21.3 | -0.25 | -1.16 | 21.65 | 21.65 | 20.9 | 993932 |
| 1718641800 | 21.55 | -0.88 | -3.90 | 22 | 22.2 | 21.5 | 2715278 |
| 1718382600 | 22.425 | -0.78 | -3.34 | 22.55 | 23.1 | 22.05 | 923348 |
| 1718296200 | 23.2 | -0.4 | -1.69 | 23.5 | 23.5 | 22.6 | 543891 |
| 1718209800 | 23.6 | 0.65 | 2.83 | 24 | 24 | 22.95 | 603388 |
| 1718123400 | 22.95 | -0.5 | -2.13 | 23.8 | 23.8 | 22.55 | 366737 |
| 1718037000 | 23.45 | -0.6 | -2.49 | 24.5 | 24.5 | 23.4 | 715103 |
| 1717777800 | 24.05 | -0.05 | -0.21 | 24.4 | 24.4 | 23.25 | 577811 |
| 1717691400 | 24.1 | 0.7 | 2.99 | 23 | 24.1 | 22.8 | 566153 |
| 1717605000 | 23.4 | -0.25 | -1.06 | 23.75 | 23.75 | 22.55 | 425025 |
| 1717518600 | 23.65 | 0.4 | 1.72 | 22.5 | 23.65 | 22.5 | 960402 |
| 1717432200 | 23.25 | -0.95 | -3.93 | 24.35 | 24.35 | 23.25 | 235320 |
| 1717173000 | 24.2 | 1.1 | 4.76 | 22.55 | 24.2 | 22.55 | 669296 |
| 1717086600 | 23.1 | -1.5 | -6.10 | 24.05 | 24.15 | 22.95 | 1032322 |
| 1717000200 | 24.6 | -0.4 | -1.60 | 24.5 | 25 | 24.2 | 1284451 |
| 1716913800 | 25 | 1 | 4.17 | 24 | 25.5 | 23.25 | 2365618 |
| 1716568200 | 24 | 1.6 | 7.14 | 22.3 | 24.4 | 22.3 | 2943256 |
| 1716481800 | 22.4 | 1.1 | 5.16 | 21.5 | 22.55 | 21.2 | 561770 |
| 1716395400 | 21.3 | -0.55 | -2.52 | 21.75 | 22.25 | 21.3 | 182175 |
| 1716309000 | 21.85 | -0.05 | -0.23 | 21.95 | 22.3 | 21.75 | 1011085 |
| 1716222600 | 21.9 | 0.1 | 0.46 | 21.7 | 22.15 | 21.65 | 567236 |
| 1715963400 | 21.8 | 0.2 | 0.93 | 21.65 | 22.55 | 21.65 | 1122819 |
| 1715877000 | 21.6 | 0.3 | 1.41 | 21.75 | 21.75 | 21.4 | 544712 |
| 1715790600 | 21.3 | -0.5 | -2.29 | 22.05 | 22.05 | 21.3 | 1190036 |
| 1715704200 | 21.8 | 0 | 0.00 | 22 | 22.1 | 21.8 | 316274 |
| 1715617800 | 21.8 | 0.1 | 0.46 | 21 | 22.3 | 21 | 513427 |
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
