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 | 0.51 | 2.57056451613 | 19.84 | 22.3 | 19.84 | 10926988 | 21.25987309 | DE |
| 4 | 6.15 | 43.3098591549 | 14.2 | 22.3 | 13.02 | 12576774 | 17.88958795 | DE |
| 12 | 6.85 | 50.7407407407 | 13.5 | 22.3 | 12.94 | 10648125 | 15.74193177 | DE |
| 26 | 0.86 | 4.41251924064 | 19.49 | 22.3 | 12.42 | 9282259 | 15.54093407 | DE |
| 52 | -7.27 | -26.321506155 | 27.62 | 28.8 | 12.42 | 7912129 | 17.06836389 | DE |
| 156 | -13.84 | -40.4796724188 | 34.19 | 55.98 | 12.42 | 6902476 | 25.791551 | DE |
| 260 | -97.2 | -82.6882177797 | 117.55 | 185.25 | 12.42 | 7907099 | 40.19292297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 20.5 | -0.15 | -0.73 | 20.5 | 20.95 | 20.3 | 3242654 |
| 1721320200 | 20.65 | -0.45 | -2.13 | 21.2 | 21.4 | 20.65 | 6504632 |
| 1721233800 | 21.1 | -0.4 | -1.86 | 21.4 | 22.3 | 20.9 | 10869321 |
| 1721147400 | 21.5 | 0 | 0.00 | 21.45 | 21.85 | 20.6 | 13051290 |
| 1721061000 | 21.5 | 1.64 | 8.26 | 19.84 | 21.7 | 19.84 | 20967044 |
| 1720801800 | 19.86 | -0.69 | -3.36 | 20.3 | 22.05 | 19.4 | 22923525 |
| 1720715400 | 20.55 | 1.55 | 8.16 | 19.22 | 20.55 | 19.14 | 14348584 |
| 1720629000 | 19 | 0.1 | 0.53 | 18.12 | 19.66 | 18.12 | 14448096 |
| 1720542600 | 18.9 | 3.4 | 21.94 | 19 | 19.3 | 18.08 | 50071598 |
| 1720456200 | 15.5 | 0.46 | 3.06 | 15.14 | 16.16 | 15.08 | 19143410 |
| 1720197000 | 15.04 | 1.04 | 7.43 | 14.3 | 15.16 | 14.2 | 18781057 |
| 1720110600 | 14 | -0.16 | -1.13 | 14.5 | 14.5 | 14 | 6052472 |
| 1720024200 | 14.16 | 0.92 | 6.95 | 13.26 | 14.26 | 13.26 | 17209492 |
| 1719937800 | 13.24 | 0.04 | 0.30 | 13.8 | 13.8 | 13.02 | 3294703 |
| 1719851400 | 13.2 | -0.3 | -2.22 | 13.5 | 13.64 | 13.2 | 4327462 |
| 1719592200 | 13.5 | -0.08 | -0.59 | 13.64 | 13.84 | 13.5 | 6075581 |
| 1719505800 | 13.58 | 0.02 | 0.15 | 13.54 | 13.82 | 13.44 | 4283087 |
| 1719419400 | 13.56 | -0.2 | -1.45 | 13.8 | 14 | 13.52 | 8663051 |
| 1719333000 | 13.76 | -0.44 | -3.10 | 14.24 | 14.26 | 13.7 | 4595389 |
| 1719246600 | 14.2 | 0.16 | 1.14 | 14.2 | 14.26 | 13.66 | 2683040 |
| 1718987400 | 14.04 | -0.22 | -1.54 | 14.26 | 14.26 | 14 | 6626782 |
| 1718901000 | 14.26 | 0 | 0.00 | 14.26 | 14.34 | 14 | 2724854 |
| 1718814600 | 14.26 | 0.14 | 0.99 | 14.2 | 14.56 | 14.04 | 4876944 |
| 1718728200 | 14.12 | 0.28 | 2.02 | 14.04 | 14.2 | 13.84 | 1984624 |
| 1718641800 | 13.84 | -0.12 | -0.86 | 13.84 | 14.3 | 13.84 | 2384331 |
| 1718382600 | 13.96 | -0.42 | -2.92 | 14.24 | 14.24 | 13.64 | 16788323 |
| 1718296200 | 14.38 | 0.38 | 2.71 | 14.5 | 14.88 | 14.04 | 15252792 |
| 1718209800 | 14 | 0.02 | 0.14 | 13.8 | 14.22 | 13.66 | 6461840 |
| 1718123400 | 13.98 | -0.62 | -4.25 | 14.9 | 14.9 | 13.92 | 8280986 |
| 1718037000 | 14.6 | 0.12 | 0.83 | 14.62 | 14.9 | 14.48 | 5401057 |
| 1717777800 | 14.48 | -0.18 | -1.23 | 14.54 | 14.72 | 14.36 | 3359975 |
| 1717691400 | 14.66 | 0.34 | 2.37 | 14.6 | 14.66 | 14.24 | 3680939 |
| 1717605000 | 14.32 | -0.48 | -3.24 | 14.7 | 14.94 | 14.32 | 7635899 |
| 1717518600 | 14.8 | -0.16 | -1.07 | 14.6 | 14.98 | 14.56 | 9061199 |
| 1717432200 | 14.96 | 0.7 | 4.91 | 14 | 15.06 | 14 | 16578010 |
| 1717173000 | 14.26 | 0.5 | 3.63 | 14 | 14.4 | 13.54 | 76381341 |
| 1717086600 | 13.76 | -0.1 | -0.72 | 13.9 | 14.08 | 13.58 | 8480112 |
| 1717000200 | 13.86 | -0.52 | -3.62 | 14.5 | 14.5 | 13.72 | 11783962 |
| 1716913800 | 14.38 | -0.58 | -3.88 | 14.6 | 14.9 | 14.3 | 9617491 |
| 1716568200 | 14.96 | 0.1 | 0.67 | 14.5 | 14.96 | 14.5 | 8796820 |
| 1716481800 | 14.86 | 0.24 | 1.64 | 14.9 | 15 | 14.4 | 5147213 |
| 1716395400 | 14.62 | 0.26 | 1.81 | 14.58 | 14.76 | 14.2 | 5264124 |
| 1716309000 | 14.36 | -0.7 | -4.65 | 14.5 | 15.12 | 14 | 16569288 |
| 1716222600 | 15.06 | 0.48 | 3.29 | 13.7 | 15.36 | 13.7 | 8936254 |
| 1715963400 | 14.58 | 0.18 | 1.25 | 14.14 | 14.8 | 14.14 | 9026337 |
| 1715877000 | 14.4 | 0.36 | 2.56 | 13.8 | 14.58 | 13.8 | 7101732 |
| 1715790600 | 14.04 | -0.02 | -0.14 | 13.5 | 14.26 | 13.5 | 10955656 |
| 1715704200 | 14.06 | -0.26 | -1.82 | 14.3 | 14.5 | 14.04 | 7760218 |
| 1715617800 | 14.32 | -0.28 | -1.92 | 14 | 14.64 | 13.9 | 8323560 |
| 1715358600 | 14.6 | 1.26 | 9.45 | 13.6 | 15.46 | 13.3 | 17735367 |
| 1715272200 | 13.34 | -0.36 | -2.63 | 13.6 | 13.8 | 13.34 | 5371886 |
| 1715185800 | 13.7 | -0.48 | -3.39 | 14.22 | 14.44 | 13.7 | 9043315 |
| 1715099400 | 14.18 | 0.64 | 4.73 | 13.68 | 14.24 | 13.5 | 9262968 |
| 1714753800 | 13.54 | 0.28 | 2.11 | 13 | 13.7 | 13 | 3365913 |
| 1714667400 | 13.26 | 0.06 | 0.45 | 13 | 13.48 | 13 | 2475297 |
| 1714581000 | 13.2 | -0.24 | -1.79 | 13.44 | 13.5 | 13.18 | 1596640 |
| 1714494600 | 13.44 | 0.04 | 0.30 | 13.54 | 13.72 | 13.28 | 5613484 |
| 1714408200 | 13.4 | 0.08 | 0.60 | 13.5 | 13.5 | 12.94 | 6348225 |
| 1714149000 | 13.32 | 0.12 | 0.91 | 13 | 13.46 | 13 | 3335237 |
| 1714062600 | 13.2 | -0.06 | -0.45 | 13.1 | 13.4 | 13.02 | 4606740 |
| 1713976200 | 13.26 | -0.2 | -1.49 | 13.78 | 13.94 | 13.26 | 3555582 |
| 1713889800 | 13.46 | 0.22 | 1.66 | 13 | 13.62 | 12.94 | 6433949 |
| 1713803400 | 13.24 | 0.08 | 0.61 | 13.48 | 13.56 | 13.24 | 5237792 |
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
