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 | 7.75 | 55.3571428571 | 14 | 22.5 | 13.75 | 2227316 | 17.16048288 | DE |
| 4 | 8.25 | 61.1111111111 | 13.5 | 22.5 | 11.25 | 2139306 | 14.90625322 | DE |
| 12 | 3.25 | 17.5675675676 | 18.5 | 22.5 | 11.25 | 1444924 | 15.1623659 | DE |
| 26 | 9.5 | 77.5510204082 | 12.25 | 37.5 | 9.125 | 2819653 | 19.09216997 | DE |
| 52 | 1.5 | 7.40740740741 | 20.25 | 37.5 | 9.125 | 1915519 | 17.66929865 | DE |
| 156 | -91.75 | -80.8370044053 | 113.5 | 163.5 | 9.125 | 1382180 | 43.80165451 | DE |
| 260 | -53.75 | -71.1920529801 | 75.5 | 163.5 | 9.125 | 1065516 | 48.44344457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 17.75 | 4 | 29.09 | 16.25 | 18.25 | 15.25 | 7554983 |
| 1714667400 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 201963 |
| 1714581000 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 659855 |
| 1714494600 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 492464 |
| 1714408200 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 975246 |
| 1714149000 | 14.5 | 0.5 | 3.57 | 14 | 15 | 14 | 1310616 |
| 1714062600 | 14 | -1.5 | -9.68 | 16 | 16 | 14 | 2367112 |
| 1713976200 | 15.5 | 3.25 | 26.53 | 14.75 | 17.35 | 14.5 | 12181479 |
| 1713889800 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 553192 |
| 1713803400 | 12.5 | 0.5 | 4.17 | 13 | 13.25 | 12.5 | 1029292 |
| 1713544200 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.25 | 1308627 |
| 1713457800 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 1907621 |
| 1713371400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 215536 |
| 1713285000 | 12.5 | -0.25 | -1.96 | 12.5 | 12.5 | 12.5 | 101947 |
| 1713198600 | 12.75 | 0.25 | 2.00 | 12.5 | 13 | 12.25 | 1004509 |
| 1712939400 | 12.5 | -1.25 | -9.09 | 13.75 | 13.75 | 12.25 | 2494419 |
| 1712853000 | 13.75 | -0.25 | -1.79 | 14 | 14.25 | 13.75 | 814058 |
| 1712766600 | 14 | -1.75 | -11.11 | 15.75 | 16.75 | 13.75 | 2671888 |
| 1712680200 | 15.75 | 2.25 | 16.67 | 13.5 | 15.75 | 13.5 | 2802008 |
| 1712593800 | 13.5 | 1.25 | 10.20 | 12.5 | 13.5 | 12.5 | 1219630 |
| 1712334600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 997683 |
| 1712248200 | 12.25 | -0.05 | -0.41 | 12.25 | 12.5 | 12.25 | 2038944 |
| 1712161800 | 12.3 | -0.3 | -2.38 | 12.5 | 12.5 | 12 | 1360081 |
| 1712075400 | 12.6 | 0.1 | 0.80 | 12.5 | 12.6 | 12.25 | 520682 |
| 1711647000 | 12.5 | 0.25 | 2.04 | 12.25 | 13 | 12.25 | 1224973 |
| 1711560600 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 778428 |
| 1711474200 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 619981 |
| 1711387800 | 13 | -1 | -7.14 | 14 | 14 | 12.75 | 687045 |
| 1711128600 | 14 | 0.75 | 5.66 | 13.25 | 14 | 13.25 | 1651078 |
| 1711042200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 1166449 |
| 1710955800 | 13.25 | 0 | 0.00 | 13.25 | 13.75 | 13.25 | 1233868 |
| 1710869400 | 13.25 | -1 | -7.02 | 14.25 | 14.25 | 13.25 | 1299483 |
| 1710783000 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 14.25 | 283382 |
| 1710523800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 623938 |
| 1710437400 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 290556 |
| 1710351000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 1234125 |
| 1710264600 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.75 | 524367 |
| 1710178200 | 14.75 | -0.5 | -3.28 | 15.25 | 15.25 | 14.75 | 614975 |
| 1709919000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 459866 |
| 1709832600 | 15.25 | -0.75 | -4.69 | 16 | 16 | 15.25 | 438066 |
| 1709746200 | 16 | 0.75 | 4.92 | 15.25 | 16 | 15.25 | 1104276 |
| 1709659800 | 15.25 | -0.25 | -1.61 | 15.5 | 15.75 | 15.25 | 1489482 |
| 1709573400 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.25 | 814046 |
| 1709314200 | 16 | 0.1 | 0.63 | 16 | 16 | 15.75 | 1564834 |
| 1709227800 | 15.9 | -0.35 | -2.15 | 16 | 16.25 | 15.5 | 2526283 |
| 1709141400 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 669739 |
| 1709055000 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.25 | 652986 |
| 1708968600 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 863623 |
| 1708709400 | 17.25 | 0 | 0.00 | 17.25 | 17.75 | 17.25 | 1072432 |
| 1708623000 | 17.25 | -0.75 | -4.17 | 18 | 18 | 16.75 | 1103768 |
| 1708536600 | 18 | 0 | 0.00 | 18 | 18.75 | 17.75 | 1146280 |
| 1708450200 | 18 | 0.75 | 4.35 | 17.25 | 18.25 | 17.25 | 1129656 |
| 1708363800 | 17.25 | -1.5 | -8.00 | 18.75 | 18.75 | 17.25 | 1255331 |
| 1708104600 | 18.75 | 0.5 | 2.74 | 18.25 | 18.75 | 17.5 | 932116 |
| 1708018200 | 18.25 | -0.5 | -2.67 | 18.75 | 19.25 | 18.25 | 892897 |
| 1707931800 | 18.75 | 0.25 | 1.35 | 18.5 | 19.5 | 18.5 | 1829455 |
| 1707845400 | 18.5 | 0 | 0.00 | 18.5 | 19.75 | 17.5 | 3399055 |
| 1707759000 | 18.5 | 2.15 | 13.15 | 16.35 | 20 | 16.35 | 6298780 |
| 1707499800 | 16.35 | 1.1 | 7.21 | 15.25 | 16.5 | 14.75 | 2804404 |
| 1707413400 | 15.25 | -0.95 | -5.86 | 16 | 16 | 15.25 | 827018 |
| 1707327000 | 16.2 | 0.2 | 1.25 | 16 | 16.25 | 15.75 | 1789386 |
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
