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 | -1.75 | -12.7551020408 | 13.72 | 14.3 | 11.91 | 256814 | 14.09280023 | DE |
| 4 | -3.33 | -21.7647058824 | 15.3 | 15.73 | 11.91 | 326893 | 14.75544278 | DE |
| 12 | -5.83 | -32.7528089888 | 17.8 | 19.16 | 11.91 | 412653 | 15.45345023 | DE |
| 26 | -3.5 | -22.6244343891 | 15.47 | 19.27 | 11.91 | 268387 | 15.94408843 | DE |
| 52 | -4.28 | -26.3384615385 | 16.25 | 19.27 | 11.91 | 257427 | 16.0621959 | DE |
| 156 | -2.03 | -14.5 | 14 | 23.85 | 11.34 | 263490 | 17.24629553 | DE |
| 260 | 5.89 | 96.875 | 6.08 | 23.85 | 4.53 | 251412 | 14.22920941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 12.35 | -1.85 | -13.03 | 14.36 | 14.36 | 12.01 | 1802363 |
| 1713766500 | 14.2 | 0.29 | 2.05 | 14.12 | 14.25 | 14.03 | 200830 |
| 1713507300 | 13.915 | -0.23 | -1.63 | 14.06 | 14.1 | 13.8 | 254664 |
| 1713420900 | 14.145 | 0.14 | 0.96 | 13.9 | 14.17 | 13.82 | 302927 |
| 1713334500 | 14.01 | -0.16 | -1.13 | 14.1 | 14.3 | 13.96 | 204014 |
| 1713248100 | 14.17 | 0.26 | 1.87 | 13.72 | 14.19 | 13.6 | 321634 |
| 1713161700 | 13.91 | -0.51 | -3.54 | 14.2 | 14.21 | 13.91 | 294872 |
| 1712902500 | 14.42 | -0.26 | -1.77 | 14.49 | 14.58 | 14.36 | 216127 |
| 1712816100 | 14.68 | -0.03 | -0.20 | 14.4 | 14.76 | 14.4 | 343119 |
| 1712729700 | 14.71 | -0.09 | -0.61 | 14.95 | 14.95 | 14.61 | 212957 |
| 1712643300 | 14.8 | 0 | 0.00 | 14.76 | 14.81 | 14.63 | 196991 |
| 1712556900 | 14.8 | 0.3 | 2.07 | 14.63 | 14.87 | 14.51 | 416742 |
| 1712294100 | 14.5 | -0.48 | -3.20 | 14.86 | 14.9 | 14.48 | 271371 |
| 1712207700 | 14.98 | 0.05 | 0.33 | 14.94 | 15.08 | 14.84 | 192108 |
| 1712121300 | 14.93 | -0.28 | -1.84 | 15.08 | 15.15 | 14.65 | 629377 |
| 1712034900 | 15.21 | -0.5 | -3.18 | 15.2 | 15.44 | 15.12 | 570645 |
| 1711602900 | 15.71 | 0.49 | 3.22 | 15.45 | 15.73 | 15.4 | 478101 |
| 1711516500 | 15.22 | 0.01 | 0.07 | 15.16 | 15.46 | 14.99 | 571271 |
| 1711430100 | 15.21 | -0.36 | -2.31 | 15.3 | 15.45 | 15.11 | 296167 |
| 1711343700 | 15.57 | 0.05 | 0.32 | 15.51 | 15.63 | 15.47 | 196966 |
| 1711084500 | 15.52 | -0.06 | -0.39 | 15.37 | 15.54 | 15.33 | 354493 |
| 1710998100 | 15.58 | 0.24 | 1.60 | 15.55 | 15.79 | 15.46 | 399086 |
| 1710911700 | 15.335 | -0.08 | -0.49 | 15.4 | 15.57 | 15.31 | 382562 |
| 1710825300 | 15.41 | -0.14 | -0.90 | 15.58 | 15.88 | 15.39 | 384758 |
| 1710738900 | 15.55 | -0.25 | -1.58 | 15.74 | 15.85 | 15.51 | 285641 |
| 1710479700 | 15.8 | 0.13 | 0.83 | 15.51 | 16.11 | 15.51 | 789447 |
| 1710393300 | 15.67 | 0.04 | 0.26 | 15.56 | 15.75 | 15.53 | 365148 |
| 1710306900 | 15.63 | -0.16 | -1.01 | 15.8 | 15.85 | 15.46 | 368807 |
| 1710220500 | 15.79 | -0.1 | -0.63 | 15.8 | 16.2 | 15.75 | 217416 |
| 1710134100 | 15.89 | 0.19 | 1.21 | 15.6 | 15.94 | 15.5 | 592386 |
| 1709874900 | 15.7 | 0.13 | 0.83 | 15.54 | 15.87 | 15.44 | 368444 |
| 1709788500 | 15.57 | 0.43 | 2.84 | 15.14 | 15.74 | 14.96 | 554224 |
| 1709702100 | 15.14 | -0.04 | -0.26 | 15.23 | 15.745 | 15.06 | 682959 |
| 1709615700 | 15.18 | -0.34 | -2.19 | 15.5 | 15.52 | 15.02 | 525801 |
| 1709529300 | 15.52 | -0.1 | -0.64 | 15.54 | 15.95 | 15.435 | 365512 |
| 1709270100 | 15.62 | 0.28 | 1.83 | 15.26 | 15.65 | 15.07 | 403977 |
| 1709183700 | 15.34 | 0.36 | 2.40 | 15.01 | 15.35 | 14.9 | 595039 |
| 1709097300 | 14.98 | 0.25 | 1.70 | 14.79 | 15.16 | 14.72 | 1245274 |
| 1709010900 | 14.73 | -0.25 | -1.67 | 14.86 | 15.078 | 14.48 | 888548 |
| 1708924500 | 14.98 | -0.24 | -1.58 | 15.34 | 15.67 | 14.96 | 1267923 |
| 1708665300 | 15.22 | -2.17 | -12.48 | 15.57 | 16.149999 | 14.57 | 4033054 |
| 1708578900 | 17.39 | 0 | 0.00 | 17.39 | 17.39 | 17.39 | 0 |
| 1708492500 | 17.39 | -0.46 | -2.58 | 17.78 | 17.89 | 17.38 | 199681 |
| 1708406100 | 17.85 | -0.14 | -0.78 | 17.9 | 17.99 | 17.7 | 78773 |
| 1708319700 | 17.99 | -0.37 | -2.02 | 18.37 | 18.49 | 17.81 | 53955 |
| 1708060500 | 18.36 | -0.2 | -1.08 | 19 | 19.16 | 18.32 | 176107 |
| 1707974100 | 18.56 | 0.57 | 3.17 | 18.21 | 18.72 | 18.21 | 150995 |
| 1707887700 | 17.99 | -0.45 | -2.44 | 17.54 | 18.29 | 17.54 | 154530 |
| 1707801300 | 18.44 | -0.2 | -1.07 | 18.7 | 18.89 | 18.43 | 74662 |
| 1707714900 | 18.64 | 0.33 | 1.80 | 18.41 | 18.73 | 18.38 | 71188 |
| 1707455700 | 18.31 | -0.36 | -1.93 | 18.67 | 18.67 | 18.21 | 72459 |
| 1707369300 | 18.67 | 0.48 | 2.64 | 18.48 | 18.9 | 17.92 | 305079 |
| 1707282900 | 18.19 | 0.64 | 3.65 | 17.8 | 18.19 | 17.73 | 255618 |
| 1707196500 | 17.55 | 0.03 | 0.17 | 17.33 | 17.58 | 17.15 | 63888 |
| 1707110100 | 17.52 | -0.44 | -2.45 | 17.69 | 17.79 | 17.31 | 66558 |
| 1706850900 | 17.96 | 0.5 | 2.83 | 17.59 | 18.05 | 17.54 | 167205 |
| 1706764500 | 17.465 | -0.53 | -2.92 | 17.68 | 17.715 | 17.38 | 105003 |
| 1706678100 | 17.99 | 0.31 | 1.75 | 17.73 | 18.06 | 17.39 | 170651 |
| 1706591700 | 17.68 | 0.09 | 0.51 | 17.8 | 17.97 | 17.61 | 117576 |
| 1706505300 | 17.59 | 0.26 | 1.50 | 17.35 | 17.67 | 17.25 | 100994 |
| 1706159700 | 17.33 | -0.07 | -0.40 | 17.49 | 17.5 | 17.23 | 82925 |
| 1706073300 | 17.4 | -0.13 | -0.74 | 17.57 | 17.57 | 17.21 | 80476 |
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
