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 | 0.55 | 3.23529411765 | 17 | 19.8 | 16.61 | 4440136 | 17.52915297 | DE |
| 4 | 1.05 | 6.36363636364 | 16.5 | 19.8 | 14.36 | 2370697 | 16.48975534 | DE |
| 12 | 4.55 | 35 | 13 | 22 | 12 | 2820056 | 15.20122943 | DE |
| 26 | -6.15 | -25.9493670886 | 23.7 | 34 | 8.44 | 5763951 | 17.65665186 | DE |
| 52 | -54.6 | -75.6756756757 | 72.15 | 81.35 | 8.44 | 6462388 | 24.21174884 | DE |
| 156 | -86.95 | -83.2057416268 | 104.5 | 203 | 8.44 | 4294139 | 65.30930033 | DE |
| 260 | -411.05 | -95.9052729818 | 428.6 | 428.6 | 8.44 | 3440828 | 90.34402268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 17.26 | -0.87 | -4.80 | 18.13 | 19.8 | 17.26 | 10987285 |
| 1726763400 | 18.13 | 0.6 | 3.42 | 17.99 | 18.56 | 17.54 | 2187786 |
| 1726677000 | 17.53 | -0.34 | -1.90 | 17.6 | 17.79 | 17.26 | 1980349 |
| 1726590600 | 17.87 | 0.17 | 0.96 | 17.26 | 18 | 17.26 | 2572922 |
| 1726504200 | 17.7 | 1.12 | 6.76 | 17 | 17.84 | 16.61 | 4472336 |
| 1726245000 | 16.579999 | 0.55 | 3.43 | 15.55 | 16.99 | 15.55 | 3938695 |
| 1726158600 | 16.03 | 0.28 | 1.78 | 15.5 | 16.11 | 15.5 | 1245045 |
| 1726072200 | 15.75 | 0 | 0.00 | 15.39 | 15.75 | 15.31 | 745073 |
| 1725985800 | 15.75 | 0.45 | 2.94 | 15.01 | 16.399999 | 15.01 | 3575432 |
| 1725899400 | 15.3 | 0.2 | 1.32 | 15 | 15.3 | 15 | 745744 |
| 1725640200 | 15.1 | -0.05 | -0.33 | 14.95 | 15.19 | 14.95 | 900877 |
| 1725553800 | 15.15 | 0.44 | 2.99 | 14.72 | 15.39 | 14.7 | 665617 |
| 1725467400 | 14.71 | -0.29 | -1.93 | 15.71 | 15.79 | 14.53 | 1097093 |
| 1725381000 | 15 | 0.58 | 4.02 | 14.99 | 15.79 | 14.37 | 3555222 |
| 1725294600 | 14.42 | -0.58 | -3.87 | 14.79 | 15 | 14.36 | 1568158 |
| 1725035400 | 15 | -0.66 | -4.21 | 15.5 | 15.5 | 15 | 503275 |
| 1724949000 | 15.66 | 0.15 | 0.97 | 15 | 15.66 | 14.79 | 751393 |
| 1724862600 | 15.51 | 0.57 | 3.82 | 15.31 | 15.6 | 14.8 | 1297811 |
| 1724776200 | 14.94 | -0.98 | -6.16 | 16.5 | 16.5 | 14.94 | 2253125 |
| 1724430600 | 15.92 | 0.15 | 0.95 | 16.52 | 18 | 15.9 | 7469424 |
| 1724344200 | 15.77 | 1.34 | 9.29 | 14.51 | 16.5 | 14.35 | 5869099 |
| 1724257800 | 14.43 | 0.37 | 2.63 | 14 | 14.9 | 14 | 1764406 |
| 1724171400 | 14.06 | -0.36 | -2.50 | 14.01 | 14.39 | 14.01 | 1196464 |
| 1724085000 | 14.42 | -0.01 | -0.07 | 15 | 15 | 14 | 1019164 |
| 1723825800 | 14.43 | -0.02 | -0.14 | 13.92 | 14.7 | 13.92 | 816482 |
| 1723739400 | 14.45 | 0.21 | 1.47 | 13.97 | 14.79 | 13.97 | 696802 |
| 1723653000 | 14.24 | -0.35 | -2.40 | 14.6 | 14.6 | 14.24 | 1040657 |
| 1723566600 | 14.59 | -0.11 | -0.75 | 14.56 | 14.7 | 14.12 | 1469579 |
| 1723480200 | 14.7 | 0.34 | 2.37 | 14.1 | 14.7 | 14.1 | 741385 |
| 1723221000 | 14.36 | -0.39 | -2.64 | 14.05 | 14.5 | 13.8 | 1220878 |
| 1723134600 | 14.75 | 0.37 | 2.57 | 14 | 14.97 | 14 | 1681220 |
| 1723048200 | 14.38 | 0.49 | 3.53 | 13.5 | 14.74 | 13.5 | 1594271 |
| 1722961800 | 13.89 | -0.84 | -5.70 | 14.03 | 14.48 | 13.8 | 784674 |
| 1722875400 | 14.73 | 0.81 | 5.82 | 13.5 | 14.84 | 12.99 | 2541936 |
| 1722616200 | 13.92 | -1.38 | -9.02 | 14.7 | 15.69 | 13.92 | 2877609 |
| 1722529800 | 15.3 | -0.09 | -0.58 | 15.94 | 15.94 | 14.75 | 3576949 |
| 1722443400 | 15.39 | 0.74 | 5.05 | 15 | 15.5 | 14.2 | 3561265 |
| 1722357000 | 14.65 | -1.53 | -9.46 | 17 | 17 | 14 | 6648177 |
| 1722270600 | 16.18 | -5.82 | -26.45 | 20.96 | 20.98 | 16.1 | 16711721 |
| 1722011400 | 22 | 8.86 | 67.43 | 13 | 22 | 12.49 | 7315113 |
| 1721925000 | 13.14 | -0.14 | -1.05 | 12.69 | 13.14 | 12.56 | 3870643 |
| 1721838600 | 13.28 | 0.42 | 3.27 | 12.8 | 13.3 | 12.46 | 1807828 |
| 1721752200 | 12.86 | 0.16 | 1.26 | 13 | 13 | 12.43 | 1862665 |
| 1721665800 | 12.7 | -0.12 | -0.94 | 13.33 | 13.33 | 12.55 | 868705 |
| 1721406600 | 12.82 | -0.02 | -0.16 | 12.9 | 12.9 | 12.52 | 1407683 |
| 1721320200 | 12.84 | 0.09 | 0.71 | 12.5 | 13.36 | 12.5 | 2323385 |
| 1721233800 | 12.75 | 0.1 | 0.79 | 13.06 | 13.06 | 12.25 | 1895153 |
| 1721147400 | 12.65 | -0.55 | -4.17 | 12.9 | 12.9 | 12.25 | 2048589 |
| 1721061000 | 13.2 | 0.78 | 6.28 | 12.99 | 13.2 | 12.16 | 2271561 |
| 1720801800 | 12.42 | -0.92 | -6.90 | 12.71 | 12.8 | 12.1 | 2148411 |
| 1720715400 | 13.34 | 0.75 | 5.96 | 12.2 | 13.4 | 12 | 5361247 |
| 1720629000 | 12.59 | -0.44 | -3.38 | 13.1 | 13.1 | 12.24 | 3287041 |
| 1720542600 | 13.03 | 0.15 | 1.16 | 13.1 | 13.1 | 12.31 | 3558644 |
| 1720456200 | 12.88 | 0.08 | 0.63 | 12.5 | 12.97 | 12.4 | 2039565 |
| 1720197000 | 12.8 | -0.48 | -3.61 | 12.8 | 13.19 | 12.51 | 2135880 |
| 1720110600 | 13.28 | 0.18 | 1.37 | 13.72 | 13.72 | 12.64 | 2098097 |
| 1720024200 | 13.1 | 0.21 | 1.63 | 13 | 13.1 | 12.66 | 1293611 |
| 1719937800 | 12.89 | -0.01 | -0.08 | 12.86 | 12.97 | 12.17 | 4654583 |
| 1719851400 | 12.9 | -0.1 | -0.77 | 13 | 14.6 | 12.6 | 5809523 |
| 1719592200 | 13 | -0.47 | -3.49 | 13.79 | 14 | 13 | 2300216 |
| 1719505800 | 13.47 | -0.34 | -2.46 | 14 | 14.2 | 13.47 | 3687979 |
| 1719419400 | 13.81 | 1.43 | 11.55 | 12.96 | 13.81 | 12.13 | 6351174 |
| 1719333000 | 12.38 | -0.86 | -6.50 | 13.87 | 13.87 | 12.06 | 5272683 |
| 1719246600 | 13.24 | -0.18 | -1.34 | 13.43 | 13.9 | 13.1 | 1986849 |
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
