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 | 0.23 | 2.41850683491 | 9.51 | 9.84 | 9.45 | 4252851 | 9.72098238 | DE |
| 4 | 0.64 | 7.03296703297 | 9.1 | 9.84 | 7.76 | 4383014 | 9.36757284 | DE |
| 12 | 1.43 | 17.2081829122 | 8.31 | 9.84 | 7.5 | 6124468 | 8.91623704 | DE |
| 26 | 0.44 | 4.7311827957 | 9.3 | 9.84 | 6.01 | 8565625 | 8.63595526 | DE |
| 52 | 1.46 | 17.6328502415 | 8.28 | 9.84 | 5.51 | 6570839 | 8.61223357 | DE |
| 156 | 5.46 | 127.570093458 | 4.28 | 11.01 | 2.599 | 6556763 | 6.86707288 | DE |
| 260 | 2.3 | 30.9139784946 | 7.44 | 11.01 | 2.599 | 6265380 | 6.54029237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 9.8 | -0.02 | -0.20 | 9.8 | 9.865 | 9.77 | 3724251 |
| 1713334500 | 9.82 | 0.23 | 2.40 | 9.63 | 9.84 | 9.605 | 5930855 |
| 1713248100 | 9.59 | -0.17 | -1.74 | 9.7 | 9.72 | 9.57 | 3318079 |
| 1713161700 | 9.76 | 0 | 0.00 | 9.75 | 9.77 | 9.64 | 2911153 |
| 1712902500 | 9.76 | 0.18 | 1.88 | 9.48 | 9.785 | 9.45 | 5651622 |
| 1712816100 | 9.58 | 0.03 | 0.31 | 9.51 | 9.6199999 | 9.49 | 3452547 |
| 1712729700 | 9.55 | 0.06 | 0.63 | 9.59 | 9.6 | 9.51 | 3857059 |
| 1712643300 | 9.49 | 0.17 | 1.82 | 9.4 | 9.52 | 9.39 | 3898625 |
| 1712553300 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1712294100 | 9.32 | 0.01 | 0.11 | 9.25 | 9.34 | 9.22 | 5214125 |
| 1712207700 | 9.31 | 0.04 | 0.43 | 9.2899999 | 9.32 | 9.23 | 2567748 |
| 1712121300 | 9.27 | 0.07 | 0.76 | 9.21 | 9.325 | 9.21 | 4517980 |
| 1712034900 | 9.2 | 0.01 | 0.11 | 9.16 | 9.225 | 9.1199999 | 6540982 |
| 1711602900 | 9.19 | 0.14 | 1.49 | 9.14 | 9.225 | 9.08 | 5922254 |
| 1711516500 | 9.055 | -0.02 | -0.17 | 9.03 | 9.08 | 8.985 | 3014712 |
| 1711430100 | 9.07 | -0.02 | -0.22 | 9.1 | 9.14 | 9.0399999 | 4437786 |
| 1711343700 | 9.09 | -0.02 | -0.22 | 9.18 | 9.2 | 9.07 | 2041119 |
| 1711084500 | 9.11 | 0.02 | 0.22 | 9.0399999 | 9.15 | 7.76 | 6804722 |
| 1710998100 | 9.09 | 0 | 0.00 | 9.1 | 9.18 | 9.05 | 5050351 |
| 1710911700 | 9.09 | -0.03 | -0.33 | 9.14 | 9.18 | 9.06 | 2728191 |
| 1710825300 | 9.1199999 | 0.08 | 0.88 | 9.09 | 9.15 | 9.03 | 3916601 |
| 1710738900 | 9.0399999 | -0.04 | -0.44 | 9.06 | 9.1199999 | 9.02 | 1501231 |
| 1710479700 | 9.08 | 0.11 | 1.23 | 8.98 | 9.09 | 8.95 | 13133044 |
| 1710393300 | 8.97 | -0.02 | -0.22 | 8.96 | 9.01 | 8.86 | 3171406 |
| 1710306900 | 8.99 | 0.04 | 0.45 | 8.96 | 9.01 | 8.88 | 5675630 |
| 1710220500 | 8.95 | 0.13 | 1.47 | 8.7899999 | 8.95 | 8.73 | 1958413 |
| 1710134100 | 8.82 | -0.09 | -1.01 | 8.89 | 8.9 | 8.7899999 | 2026663 |
| 1709874900 | 8.91 | 0.05 | 0.56 | 8.86 | 8.99 | 8.8 | 4630884 |
| 1709788500 | 8.86 | 0.14 | 1.61 | 8.7899999 | 8.8699999 | 8.72 | 3535195 |
| 1709702100 | 8.72 | -0.01 | -0.11 | 8.73 | 8.73 | 8.61 | 2807195 |
| 1709615700 | 8.73 | -0.17 | -1.91 | 8.55 | 8.755 | 7.5 | 5400890 |
| 1709529300 | 8.9 | -0.08 | -0.89 | 8.98 | 9 | 7.5 | 3228485 |
| 1709270100 | 8.98 | 0 | 0.00 | 9 | 9.015 | 8.94 | 3690387 |
| 1709183700 | 8.98 | 0.02 | 0.22 | 8.9 | 9 | 8 | 8667157 |
| 1709097300 | 8.96 | -0.03 | -0.33 | 8.99 | 9 | 8.9149999 | 4212680 |
| 1709010900 | 8.99 | -0.01 | -0.06 | 9 | 9.01 | 8.89 | 3456461 |
| 1708924500 | 8.9949999 | -0.06 | -0.66 | 9.1 | 9.105 | 8.97 | 3008167 |
| 1708665300 | 9.055 | -0.06 | -0.60 | 9.1 | 9.15 | 9.015 | 13606163 |
| 1708578900 | 9.11 | 0.25 | 2.82 | 8.89 | 9.11 | 8.83 | 26364882 |
| 1708492500 | 8.86 | 0.19 | 2.19 | 8.68 | 8.89 | 8.65 | 13889887 |
| 1708406100 | 8.67 | 0.01 | 0.06 | 8.63 | 8.71 | 8.58 | 10735806 |
| 1708319700 | 8.6649999 | -0.06 | -0.63 | 8.72 | 8.73 | 8.63 | 3522693 |
| 1708060500 | 8.72 | -0.05 | -0.57 | 8.75 | 8.765 | 8 | 16366497 |
| 1707974100 | 8.77 | 0.22 | 2.57 | 8.78 | 8.9 | 8.71 | 39001048 |
| 1707887700 | 8.55 | 0.01 | 0.12 | 8.5 | 8.605 | 8.48 | 4232100 |
| 1707801300 | 8.5399999 | 0.11 | 1.30 | 8.44 | 8.55 | 8.4 | 9531539 |
| 1707714900 | 8.43 | 0.05 | 0.60 | 8.4 | 8.46 | 8.3699999 | 2214301 |
| 1707455700 | 8.38 | 0.01 | 0.12 | 8.39 | 8.48 | 8.35 | 4777636 |
| 1707369300 | 8.3699999 | -0.1 | -1.18 | 8.59 | 8.6199999 | 8.36 | 6063920 |
| 1707282900 | 8.47 | 0.21 | 2.54 | 8.32 | 8.4949999 | 8.2899999 | 7975606 |
| 1707196500 | 8.26 | -0.1 | -1.20 | 8.3 | 8.33 | 8.22 | 2874988 |
| 1707110100 | 8.36 | -0.13 | -1.53 | 8.45 | 8.47 | 8.35 | 1765963 |
| 1706850900 | 8.49 | 0.04 | 0.47 | 8.5 | 8.5 | 8.395 | 4591504 |
| 1706764500 | 8.45 | -0.08 | -0.88 | 8.5 | 8.52 | 8.35 | 8383695 |
| 1706678100 | 8.525 | 0.23 | 2.71 | 8.35 | 8.55 | 8.33 | 9641890 |
| 1706591700 | 8.3 | 0 | 0.00 | 8.2899999 | 8.35 | 8.23 | 3316866 |
| 1706505300 | 8.3 | 0.02 | 0.24 | 8.21 | 8.33 | 8.21 | 2234535 |
| 1706159700 | 8.28 | 0.01 | 0.12 | 8.31 | 8.3699999 | 8.23 | 2360233 |
| 1706073300 | 8.27 | 0.13 | 1.60 | 8.1 | 8.28 | 8.08 | 3665115 |
| 1705986900 | 8.14 | 0.02 | 0.25 | 8.11 | 8.18 | 8.08 | 2648930 |
| 1705900500 | 8.1199999 | -0.03 | -0.37 | 8.18 | 8.18 | 8.1 | 2710652 |
| 1705641300 | 8.15 | -0.06 | -0.73 | 8.25 | 9.01 | 8 | 2853415 |
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
