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 | 2.75 | 14.2857142857 | 19.25 | 24.5 | 18.875 | 1423790 | 22.66420987 | DE |
| 4 | 5 | 29.4117647059 | 17 | 26.5 | 13.25 | 2305463 | 19.64297867 | DE |
| 12 | 9.75 | 79.5918367347 | 12.25 | 26.5 | 10.375 | 1444050 | 16.54185931 | DE |
| 26 | -11.5 | -34.328358209 | 33.5 | 33.5 | 10.125 | 1132709 | 16.01972473 | DE |
| 52 | -4 | -15.3846153846 | 26 | 38.5 | 10.125 | 765468 | 18.08615279 | DE |
| 156 | -23 | -51.1111111111 | 45 | 82 | 10.125 | 550210 | 31.99026867 | DE |
| 260 | 5.5 | 33.3333333333 | 16.5 | 82 | 5.5 | 466277 | 32.91882707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 22 | 0.25 | 1.15 | 21.75 | 22 | 21.75 | 463598 |
| 1717086600 | 21.75 | -1.75 | -7.45 | 23.5 | 23.5 | 21.75 | 1421407 |
| 1717000200 | 23.5 | 0.5 | 2.17 | 22.5 | 24.5 | 22.5 | 2115748 |
| 1716913800 | 23 | 3.75 | 19.48 | 19.25 | 23 | 18.875 | 1839740 |
| 1716568200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19 | 318265 |
| 1716481800 | 19.25 | 0.35 | 1.85 | 19.5 | 19.5 | 18.5 | 1294467 |
| 1716395400 | 18.9 | -0.6 | -3.08 | 19.5 | 19.5 | 18.9 | 409606 |
| 1716309000 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.25 | 386494 |
| 1716222600 | 19.75 | -0.25 | -1.25 | 20 | 21 | 19.75 | 1420811 |
| 1715963400 | 20 | -1.6 | -7.41 | 21.75 | 22 | 19.25 | 3213522 |
| 1715877000 | 21.6 | 2.35 | 12.21 | 26.25 | 26.5 | 21.5 | 12374720 |
| 1715790600 | 19.25 | 0 | 0.00 | 19.5 | 19.75 | 18.5 | 1121438 |
| 1715704200 | 19.25 | -1.25 | -6.10 | 20.5 | 21.5 | 19.25 | 1839579 |
| 1715617800 | 20.5 | 2.5 | 13.89 | 18.25 | 20.5 | 18.25 | 2036494 |
| 1715358600 | 18 | 2.25 | 14.29 | 15.75 | 18.25 | 15.75 | 2853178 |
| 1715272200 | 15.75 | 2 | 14.55 | 13.75 | 16.25 | 13.75 | 3451697 |
| 1715185800 | 13.75 | -2.75 | -16.67 | 16.75 | 16.75 | 13.25 | 2804716 |
| 1715099400 | 16.5 | -0.5 | -2.94 | 17 | 18.25 | 16.25 | 1842293 |
| 1714753800 | 17 | 0 | 0.00 | 17 | 17.25 | 17 | 754165 |
| 1714667400 | 17 | 0 | 0.00 | 17 | 17 | 16.125 | 1806879 |
| 1714581000 | 17 | -0.4 | -2.30 | 17 | 17 | 16.75 | 712891 |
| 1714494600 | 17.4 | -0.1 | -0.57 | 17.375 | 17.4 | 17 | 787502 |
| 1714408200 | 17.5 | 2.63 | 17.65 | 14.875 | 18 | 14.875 | 4250619 |
| 1714149000 | 14.875 | 0.63 | 4.39 | 14.25 | 14.875 | 13.75 | 1401709 |
| 1714062600 | 14.25 | 1.25 | 9.62 | 13 | 14.75 | 13 | 1477017 |
| 1713976200 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 12.5 | 2232052 |
| 1713889800 | 13.25 | 0.75 | 6.00 | 12.5 | 14 | 12.3 | 3088591 |
| 1713803400 | 12.5 | 0.6 | 5.04 | 11.75 | 12.625 | 11.75 | 1654222 |
| 1713544200 | 11.9 | -0.1 | -0.83 | 12 | 12 | 11.75 | 271990 |
| 1713457800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 683506 |
| 1713371400 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 374454 |
| 1713285000 | 11.75 | -0.75 | -6.00 | 12.5 | 12.5 | 11.75 | 898466 |
| 1713198600 | 12.5 | 0.63 | 5.26 | 11.875 | 12.75 | 11.875 | 2326028 |
| 1712939400 | 11.875 | 0.13 | 1.06 | 11.75 | 12.125 | 11.75 | 718357 |
| 1712853000 | 11.75 | 0.25 | 2.17 | 11.5 | 11.75 | 11.5 | 892052 |
| 1712766600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 873979 |
| 1712680200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 225931 |
| 1712593800 | 11.5 | -0.35 | -2.95 | 11.85 | 11.975 | 11.5 | 2573798 |
| 1712334600 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 161623 |
| 1712248200 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 976418 |
| 1712161800 | 11.85 | -0.13 | -1.04 | 11.975 | 11.975 | 11.85 | 1370332 |
| 1712075400 | 11.975 | 0.85 | 7.64 | 11.125 | 12.25 | 11.125 | 2616369 |
| 1711647000 | 11.125 | 0.38 | 3.49 | 10.75 | 11.125 | 10.75 | 601309 |
| 1711560600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.5 | 664110 |
| 1711474200 | 10.75 | -0.88 | -7.53 | 11.625 | 11.625 | 10.375 | 1202516 |
| 1711387800 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 290842 |
| 1711128600 | 11.625 | 0 | 0.00 | 11.5 | 11.75 | 11.5 | 220543 |
| 1711042200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 183587 |
| 1710955800 | 11.625 | -0.63 | -5.10 | 12.25 | 12.25 | 11.625 | 357787 |
| 1710869400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 922256 |
| 1710783000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 1024662 |
| 1710523800 | 12.25 | 0.38 | 3.16 | 11.875 | 12.25 | 11.875 | 341203 |
| 1710437400 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 325256 |
| 1710351000 | 11.875 | -0.25 | -2.06 | 12.125 | 12.125 | 11.875 | 443517 |
| 1710264600 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 11.775 | 69126 |
| 1710178200 | 12.125 | -0.13 | -1.02 | 12.25 | 12.25 | 11.875 | 201717 |
| 1709919000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 145227 |
| 1709832600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 242572 |
| 1709746200 | 12.25 | 0.38 | 3.16 | 11.875 | 12.625 | 11.875 | 496764 |
| 1709659800 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 74276 |
| 1709573400 | 11.875 | 0.07 | 0.64 | 12.025 | 12.625 | 11.875 | 1706184 |
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
