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 | -0.13 | -1.28331688055 | 10.13 | 10.26 | 9.68 | 259304 | 9.88115964 | DE |
| 4 | 0.83 | 9.05125408942 | 9.17 | 10.385 | 9.13 | 353490 | 9.82727563 | DE |
| 12 | 0.45 | 4.71204188482 | 9.55 | 10.97 | 9.08 | 431507 | 9.78005907 | DE |
| 26 | 1.8 | 21.9512195122 | 8.2 | 10.97 | 7.94 | 484927 | 9.1974071 | DE |
| 52 | 3.21 | 47.2754050074 | 6.79 | 10.97 | 6.55 | 502766 | 8.63459651 | DE |
| 156 | 2.79 | 38.6962552011 | 7.21 | 10.97 | 4.44 | 499883 | 7.36522446 | DE |
| 260 | 1.13 | 12.7395715896 | 8.87 | 12.65 | 3.92 | 648822 | 7.44260397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 10 | 0.02 | 0.20 | 9.98 | 10.14 | 9.805 | 277130 |
| 1713852900 | 9.98 | 0.1 | 1.01 | 10 | 10.1 | 9.885 | 701649 |
| 1713766500 | 9.88 | 0.1 | 1.02 | 9.92 | 9.92 | 9.68 | 242510 |
| 1713507300 | 9.78 | -0.18 | -1.81 | 9.72 | 9.94 | 9.72 | 266888 |
| 1713420900 | 9.96 | 0.1 | 1.01 | 9.85 | 9.99 | 9.765 | 188695 |
| 1713334500 | 9.86 | -0.12 | -1.20 | 9.89 | 9.93 | 9.73 | 389550 |
| 1713248100 | 9.98 | -0.35 | -3.39 | 10.13 | 10.26 | 9.95 | 208877 |
| 1713161700 | 10.33 | 0.03 | 0.29 | 10.25 | 10.385 | 10.2 | 237773 |
| 1712902500 | 10.3 | 0.27 | 2.69 | 10.02 | 10.32 | 10.01 | 717380 |
| 1712816100 | 10.03 | -0.07 | -0.69 | 9.97 | 10.1 | 9.9 | 441429 |
| 1712729700 | 10.1 | 0.34 | 3.48 | 9.8 | 10.12 | 9.8 | 475092 |
| 1712643300 | 9.76 | 0.18 | 1.88 | 9.64 | 9.81 | 9.57 | 887923 |
| 1712556900 | 9.58 | -0.01 | -0.10 | 9.64 | 9.67 | 9.52 | 288392 |
| 1712294100 | 9.59 | -0.14 | -1.39 | 9.75 | 9.75 | 9.56 | 172602 |
| 1712207700 | 9.725 | 0.13 | 1.30 | 9.68 | 9.7449999 | 9.63 | 188534 |
| 1712121300 | 9.6 | -0.08 | -0.83 | 9.61 | 9.655 | 9.525 | 255281 |
| 1712034900 | 9.68 | 0.01 | 0.10 | 9.65 | 9.7 | 9.575 | 220143 |
| 1711602900 | 9.67 | 0.28 | 2.98 | 9.49 | 9.68 | 9.42 | 412565 |
| 1711516500 | 9.39 | 0.23 | 2.51 | 9.19 | 9.44 | 9.17 | 488248 |
| 1711430100 | 9.16 | -0.05 | -0.54 | 9.17 | 9.21 | 9.13 | 280942 |
| 1711343700 | 9.21 | -0.02 | -0.22 | 9.27 | 9.295 | 9.155 | 274460 |
| 1711084500 | 9.23 | -0.11 | -1.18 | 9.31 | 9.31 | 9.2 | 169936 |
| 1710998100 | 9.34 | 0.08 | 0.86 | 9.2899999 | 9.47 | 9.2899999 | 428856 |
| 1710911700 | 9.26 | 0.06 | 0.65 | 9.2 | 9.38 | 9.145 | 288013 |
| 1710825300 | 9.2 | -0.13 | -1.39 | 9.28 | 9.34 | 9.08 | 393412 |
| 1710738900 | 9.33 | -0.02 | -0.21 | 9.32 | 9.47 | 9.21 | 472429 |
| 1710479700 | 9.35 | 0.01 | 0.11 | 9.43 | 9.53 | 9.17 | 958848 |
| 1710393300 | 9.34 | -0.24 | -2.51 | 9.5399999 | 9.58 | 9.31 | 452543 |
| 1710306900 | 9.58 | 0.06 | 0.63 | 9.64 | 9.64 | 9.51 | 276871 |
| 1710220500 | 9.52 | -0.05 | -0.52 | 9.59 | 9.68 | 9.49 | 286782 |
| 1710134100 | 9.57 | -0.2 | -2.05 | 9.66 | 9.77 | 9.5399999 | 146154 |
| 1709874900 | 9.77 | -0.15 | -1.51 | 9.9 | 9.94 | 9.75 | 329760 |
| 1709788500 | 9.92 | 0.19 | 1.95 | 9.88 | 9.92 | 9.74 | 325466 |
| 1709702100 | 9.73 | -0.47 | -4.61 | 9.91 | 10.19 | 9.6199999 | 676811 |
| 1709615700 | 10.2 | -0.18 | -1.73 | 10.39 | 10.4 | 10.07 | 550495 |
| 1709529300 | 10.38 | -0.15 | -1.42 | 10.6 | 10.74 | 10.38 | 403249 |
| 1709270100 | 10.53 | -0.42 | -3.84 | 10.97 | 10.97 | 10.43 | 660987 |
| 1709183700 | 10.95 | 0.29 | 2.72 | 10.7 | 10.96 | 10.5 | 559868 |
| 1709097300 | 10.66 | -0.05 | -0.47 | 10.75 | 10.84 | 10.525 | 587799 |
| 1709010900 | 10.71 | 0.06 | 0.56 | 10.69 | 10.73 | 10.48 | 680531 |
| 1708924500 | 10.65 | 0.52 | 5.13 | 10.25 | 10.66 | 10.18 | 634987 |
| 1708665300 | 10.13 | 0.14 | 1.40 | 10.19 | 10.29 | 10.06 | 637010 |
| 1708578900 | 9.99 | 0.43 | 4.50 | 9.52 | 10.03 | 9.52 | 1032617 |
| 1708492500 | 9.56 | -0.05 | -0.52 | 9.7899999 | 10.01 | 9.5399999 | 1318599 |
| 1708406100 | 9.61 | 0.12 | 1.26 | 9.6 | 9.84 | 9.47 | 586367 |
| 1708319700 | 9.49 | -0.1 | -1.04 | 9.65 | 9.65 | 9.44 | 253047 |
| 1708060500 | 9.59 | 0.04 | 0.42 | 9.7 | 9.74 | 9.5399999 | 234651 |
| 1707974100 | 9.55 | 0.1 | 1.06 | 9.5 | 9.58 | 9.44 | 584513 |
| 1707887700 | 9.45 | -0.09 | -0.94 | 9.5399999 | 9.5399999 | 9.39 | 307260 |
| 1707801300 | 9.5399999 | 0.1 | 1.06 | 9.51 | 9.55 | 9.45 | 484200 |
| 1707714900 | 9.44 | 0.14 | 1.51 | 9.4 | 9.52 | 9.34 | 129078 |
| 1707455700 | 9.3 | 0.07 | 0.76 | 9.2 | 9.38 | 9.2 | 377960 |
| 1707369300 | 9.23 | 0.02 | 0.22 | 9.2 | 9.2899999 | 9.16 | 345182 |
| 1707282900 | 9.21 | 0 | 0.00 | 9.35 | 9.3699999 | 9.09 | 431247 |
| 1707196500 | 9.21 | -0.25 | -2.64 | 9.36 | 9.43 | 9.18 | 408248 |
| 1707110100 | 9.46 | -0.05 | -0.53 | 9.42 | 9.52 | 9.4 | 274727 |
| 1706850900 | 9.51 | 0.16 | 1.71 | 9.41 | 9.64 | 9.41 | 409071 |
| 1706764500 | 9.35 | -0.32 | -3.31 | 9.55 | 9.6 | 9.3 | 330411 |
| 1706678100 | 9.67 | 0.16 | 1.68 | 9.53 | 9.69 | 9.39 | 504788 |
| 1706591700 | 9.51 | 0.06 | 0.63 | 9.55 | 9.6199999 | 9.48 | 457345 |
| 1706505300 | 9.45 | 0.28 | 3.05 | 9.22 | 9.45 | 9.14 | 561699 |
| 1706159700 | 9.17 | -0.09 | -0.97 | 9.3 | 9.3 | 9.09 | 307841 |
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
