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 | -6.66666666667 | 15 | 15 | 13.75 | 548113 | 14.38759401 | DE |
| 4 | -0.5 | -3.44827586207 | 14.5 | 16.5 | 13.75 | 298501 | 15.02059479 | DE |
| 12 | -7 | -33.3333333333 | 21 | 22.5 | 13.5 | 4144783 | 18.38323596 | DE |
| 26 | 0 | 0 | 14 | 25 | 10 | 6012178 | 16.81594555 | DE |
| 52 | -4.5 | -24.3243243243 | 18.5 | 25 | 10 | 5927259 | 15.98600911 | DE |
| 156 | -40 | -74.0740740741 | 54 | 56 | 10 | 5591377 | 25.2640044 | DE |
| 260 | 3 | 27.2727272727 | 11 | 69 | 3.5 | 5691537 | 26.64648882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 14 | 0.11 | 0.79 | 13.75 | 14 | 13.75 | 25107 |
| 1714062600 | 13.89 | -0.61 | -4.21 | 14.5 | 14.5 | 13.75 | 688856 |
| 1713976200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.069 | 1577247 |
| 1713889800 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 250172 |
| 1713803400 | 15 | 0 | 0.00 | 15 | 15 | 14.5 | 35161 |
| 1713544200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 189131 |
| 1713457800 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 140518 |
| 1713371400 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 277595 |
| 1713285000 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 114561 |
| 1713198600 | 16 | 0 | 0.00 | 16 | 16 | 15.85 | 17509 |
| 1712939400 | 16 | 0.25 | 1.59 | 15.75 | 16 | 15.75 | 57046 |
| 1712853000 | 15.75 | -0.5 | -3.08 | 16.25 | 16.25 | 15.75 | 281858 |
| 1712766600 | 16.25 | 0.75 | 4.84 | 15.5 | 16.5 | 15.5 | 302010 |
| 1712680200 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 100076 |
| 1712593800 | 16 | 0.75 | 4.92 | 15.25 | 16 | 15.25 | 731180 |
| 1712334600 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 15 | 55344 |
| 1712248200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 61495 |
| 1712161800 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 142944 |
| 1712075400 | 15.5 | 1 | 6.90 | 14.5 | 15.5 | 14.5 | 350323 |
| 1711647000 | 14.5 | 1 | 7.41 | 13.5 | 14.5 | 13.5 | 690703 |
| 1711560600 | 13.5 | -1.5 | -10.00 | 14.5 | 14.5 | 13.5 | 546457 |
| 1711474200 | 15 | 1 | 7.14 | 16.299999 | 16.299999 | 14.5 | 385151 |
| 1711387800 | 14 | -1.52 | -9.79 | 15.5 | 15.5 | 14 | 193536 |
| 1711128600 | 15.52 | 0.22 | 1.44 | 15.3 | 15.52 | 15.08 | 173854 |
| 1711042200 | 15.3 | 0.8 | 5.52 | 14.8 | 15.3 | 14.8 | 50507 |
| 1710955800 | 14.5 | -0.1 | -0.68 | 14.5 | 14.5 | 14.5 | 132481 |
| 1710869400 | 14.6 | -0.6 | -3.95 | 15 | 15 | 14.6 | 43304 |
| 1710783000 | 15.2 | -0.4 | -2.56 | 16 | 16 | 15 | 168152 |
| 1710523800 | 15.6 | 0.6 | 4.00 | 16 | 16 | 15.6 | 90361 |
| 1710437400 | 15 | -1 | -6.25 | 16 | 16 | 15 | 321886 |
| 1710351000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 95112 |
| 1710264600 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 257643 |
| 1710178200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 277012 |
| 1709919000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 46491 |
| 1709832600 | 15.5 | 1 | 6.90 | 14.5 | 15.5 | 14.5 | 486616 |
| 1709746200 | 14.5 | -1 | -6.45 | 15.5 | 15.5 | 14.5 | 365801 |
| 1709659800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 82502 |
| 1709573400 | 15.5 | -0.1 | -0.64 | 15.5 | 15.5 | 15.5 | 249882 |
| 1709314200 | 15.6 | -1.4 | -8.24 | 17 | 17 | 15.5 | 674881 |
| 1709227800 | 17 | 0 | 0.00 | 17 | 17 | 15.66 | 72824 |
| 1709141400 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.5 | 153485 |
| 1709055000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 102105 |
| 1708968600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 204818 |
| 1708709400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 245815 |
| 1708623000 | 17.5 | 0 | 0.00 | 17.5 | 18.5 | 17.5 | 355914 |
| 1708536600 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 452842 |
| 1708450200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.26 | 55661 |
| 1708363800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 61750 |
| 1708104600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.44 | 248951 |
| 1708018200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 94493 |
| 1707931800 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18 | 205354 |
| 1707845400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19 | 22052 |
| 1707759000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 94616 |
| 1707499800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 339389 |
| 1707413400 | 19.5 | -1.3 | -6.25 | 20.5 | 20.5 | 19.5 | 501649 |
| 1707327000 | 20.8 | -0.6 | -2.80 | 21 | 21.5 | 19.5 | 937884 |
| 1707240600 | 21.4 | -0.6 | -2.73 | 21.5 | 22.5 | 21 | 1558294 |
| 1707154200 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 21 | 802461 |
| 1706895000 | 22.5 | 0.5 | 2.27 | 21 | 22.5 | 21 | 1083813 |
| 1706808600 | 22 | 2.6 | 13.40 | 21 | 25 | 21 | 4676241 |
| 1706722200 | 19.4 | 2.4 | 14.12 | 17.5 | 21 | 17 | 2718875 |
| 1706635800 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 138088 |
| 1706549400 | 17.5 | 0.5 | 2.94 | 17 | 18 | 17 | 485934 |
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
