We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.285 | 3.55140186916 | 8.025 | 8.47 | 8.02 | 1878002 | 8.26893396 | DE |
| 4 | 0.594 | 7.69828926905 | 7.716 | 8.47 | 7.708 | 1982374 | 8.03741912 | DE |
| 12 | 2.556 | 44.4212721585 | 5.754 | 8.47 | 5.678 | 2736439 | 7.31354797 | DE |
| 26 | 3.21 | 62.9411764706 | 5.1 | 8.47 | 5.008 | 1970361 | 6.5948639 | DE |
| 52 | 3.276 | 65.0774731824 | 5.034 | 8.47 | 4.65 | 1758689 | 5.89115105 | DE |
| 156 | 3.623 | 77.2989118839 | 4.687 | 8.47 | 3.53 | 2340465 | 5.01360014 | DE |
| 260 | 3.807 | 84.543637575 | 4.503 | 8.47 | 2.49 | 2473360 | 4.60564118 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 8.36 | 0.02 | 0.24 | 8.39 | 8.47 | 8.33 | 1825397 |
| 1713887700 | 8.34 | 0.08 | 0.97 | 8.27 | 8.35 | 8.24 | 2348255 |
| 1713801300 | 8.26 | 0.02 | 0.18 | 8.305 | 8.355 | 8.21 | 1365235 |
| 1713542100 | 8.2449999 | 0.13 | 1.60 | 8.1199999 | 8.26 | 8.025 | 2091559 |
| 1713455700 | 8.115 | 0.1 | 1.18 | 8.025 | 8.115 | 8.02 | 1759564 |
| 1713369300 | 8.02 | 0.07 | 0.88 | 7.905 | 8.085 | 7.905 | 1558213 |
| 1713282900 | 7.95 | -0.11 | -1.30 | 7.96 | 8.02 | 7.89 | 1927652 |
| 1713196500 | 8.055 | 0.14 | 1.77 | 8.015 | 8.105 | 7.985 | 1724173 |
| 1712937300 | 7.915 | 0.05 | 0.64 | 7.93 | 8.045 | 7.91 | 1862879 |
| 1712850900 | 7.865 | -0.12 | -1.44 | 7.96 | 7.99 | 7.82 | 1945916 |
| 1712764500 | 7.98 | 0.04 | 0.44 | 7.93 | 8.06 | 7.91 | 2077362 |
| 1712678100 | 7.945 | -0.12 | -1.43 | 8.1 | 8.13 | 7.9 | 2131864 |
| 1712591700 | 8.06 | 0.11 | 1.38 | 7.96 | 8.1 | 7.96 | 1844029 |
| 1712332500 | 7.95 | -0.09 | -1.06 | 7.925 | 7.975 | 7.845 | 2513713 |
| 1712246100 | 8.035 | 0.01 | 0.12 | 8.1 | 8.125 | 8.005 | 1842169 |
| 1712159700 | 8.025 | 0.17 | 2.10 | 7.88 | 8.045 | 7.86 | 2526692 |
| 1712073300 | 7.86 | 0.1 | 1.26 | 7.8 | 7.945 | 7.785 | 2857277 |
| 1711644900 | 7.762 | 0.05 | 0.65 | 7.716 | 7.784 | 7.708 | 1480777 |
| 1711558500 | 7.712 | 0 | 0.05 | 7.712 | 7.732 | 7.686 | 889181 |
| 1711472100 | 7.708 | -0 | -0.05 | 7.716 | 7.76 | 7.702 | 1493861 |
| 1711385700 | 7.712 | 0.03 | 0.42 | 7.676 | 7.732 | 7.67 | 1539740 |
| 1711126500 | 7.68 | 0 | 0.05 | 7.682 | 7.702 | 7.63 | 1036674 |
| 1711040100 | 7.676 | 0.05 | 0.71 | 7.65 | 7.706 | 7.614 | 2008936 |
| 1710953700 | 7.622 | -0.01 | -0.10 | 7.614 | 7.63 | 7.578 | 1081778 |
| 1710867300 | 7.63 | 0.09 | 1.25 | 7.534 | 7.634 | 7.51 | 1596479 |
| 1710780900 | 7.536 | -0.09 | -1.21 | 7.642 | 7.642 | 7.514 | 1787031 |
| 1710521700 | 7.628 | 0.04 | 0.47 | 7.61 | 7.662 | 7.604 | 6019870 |
| 1710435300 | 7.592 | 0.04 | 0.58 | 7.568 | 7.606 | 7.542 | 2062776 |
| 1710348900 | 7.548 | -0.02 | -0.26 | 7.57 | 7.638 | 7.546 | 2020751 |
| 1710262500 | 7.568 | -0.06 | -0.73 | 7.63 | 7.644 | 7.488 | 3486026 |
| 1710176100 | 7.624 | 0 | 0.00 | 7.568 | 7.644 | 7.546 | 2300223 |
| 1709916900 | 7.624 | 0.06 | 0.74 | 7.57 | 7.668 | 7.56 | 1956705 |
| 1709830500 | 7.568 | 0.03 | 0.34 | 7.54 | 7.592 | 7.52 | 1483516 |
| 1709744100 | 7.542 | 0.02 | 0.24 | 7.53 | 7.6 | 7.512 | 2043538 |
| 1709657700 | 7.524 | 0 | 0.03 | 7.542 | 7.556 | 7.452 | 1814909 |
| 1709571300 | 7.522 | 0.05 | 0.70 | 7.498 | 7.53 | 7.482 | 2403846 |
| 1709312100 | 7.47 | 0.04 | 0.57 | 7.494 | 7.532 | 7.46 | 2446211 |
| 1709225700 | 7.428 | -0.05 | -0.62 | 7.458 | 7.506 | 7.39 | 3948741 |
| 1709139300 | 7.474 | 0.01 | 0.19 | 7.52 | 7.548 | 7.464 | 2166727 |
| 1709052900 | 7.46 | 0.03 | 0.35 | 7.412 | 7.488 | 7.354 | 2631531 |
| 1708966500 | 7.434 | 0.03 | 0.38 | 7.424 | 7.578 | 7.4 | 3125007 |
| 1708707300 | 7.406 | 0.06 | 0.87 | 7.34 | 7.436 | 7.31 | 4258497 |
| 1708620900 | 7.342 | 0.1 | 1.41 | 7.274 | 7.508 | 7.26 | 5398852 |
| 1708534500 | 7.24 | 0.08 | 1.15 | 7.174 | 7.258 | 7.1 | 3217628 |
| 1708448100 | 7.158 | 0.16 | 2.26 | 7.09 | 7.212 | 7.038 | 5742267 |
| 1708361700 | 7 | 0.05 | 0.72 | 6.95 | 7 | 6.69 | 9483201 |
| 1708102500 | 6.95 | 1.2 | 20.95 | 6.5 | 7.096 | 6.476 | 27567939 |
| 1708016100 | 5.746 | -0.01 | -0.10 | 5.7619999 | 5.776 | 5.714 | 1779393 |
| 1707929700 | 5.752 | 0.04 | 0.63 | 5.706 | 5.7619999 | 5.692 | 1886505 |
| 1707843300 | 5.716 | -0.08 | -1.41 | 5.774 | 5.788 | 5.704 | 1419766 |
| 1707756900 | 5.798 | 0.03 | 0.52 | 5.828 | 5.828 | 5.698 | 1897884 |
| 1707497700 | 5.768 | -0.02 | -0.38 | 5.78 | 5.8 | 5.74 | 724639 |
| 1707411300 | 5.79 | 0.03 | 0.45 | 5.79 | 5.822 | 5.706 | 1474807 |
| 1707324900 | 5.764 | -0.03 | -0.55 | 5.79 | 5.84 | 5.744 | 1762738 |
| 1707238500 | 5.796 | 0.06 | 0.98 | 5.74 | 5.804 | 5.738 | 1405156 |
| 1707152100 | 5.74 | 0.02 | 0.35 | 5.768 | 5.774 | 5.712 | 916822 |
| 1706892900 | 5.72 | 0.03 | 0.49 | 5.7 | 5.752 | 5.7 | 1395606 |
| 1706806500 | 5.692 | -0.08 | -1.42 | 5.7539999 | 5.7859999 | 5.678 | 1354984 |
| 1706720100 | 5.774 | 0.06 | 1.05 | 5.708 | 5.79 | 5.708 | 2172874 |
| 1706633700 | 5.714 | 0.12 | 2.07 | 5.61 | 5.728 | 5.57 | 2304614 |
| 1706547300 | 5.598 | -0.08 | -1.41 | 5.7 | 5.706 | 5.596 | 1187595 |
| 1706288100 | 5.678 | 0.04 | 0.71 | 5.63 | 5.698 | 5.604 | 1817469 |
| 1706201700 | 5.638 | 0.02 | 0.28 | 5.612 | 5.664 | 5.596 | 1461113 |
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
