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 | -0.3 | -2.20588235294 | 13.6 | 13.95 | 12 | 13001 | 12.73099809 | DE |
| 4 | -1.2 | -8.27586206897 | 14.5 | 15.1 | 12 | 5119 | 13.38125305 | DE |
| 12 | -0.55 | -3.97111913357 | 13.85 | 15.1 | 12 | 3160 | 13.75648273 | DE |
| 26 | 2.55 | 23.7209302326 | 10.75 | 15.1 | 9.7 | 3998 | 12.67111028 | DE |
| 52 | 3.2 | 31.6831683168 | 10.1 | 15.1 | 9.7 | 3237 | 11.96728128 | DE |
| 156 | -5.7 | -30 | 19 | 21.5 | 5.26 | 4546 | 12.28648337 | DE |
| 260 | 8.6 | 182.978723404 | 4.7 | 21.5 | 2.9 | 5780 | 10.22092255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 13.3 | 0.5 | 3.91 | 13.3 | 13.3 | 12.95 | 1238 |
| 1714408200 | 12.8 | -0.4 | -3.03 | 13.3 | 13.65 | 12.8 | 4359 |
| 1714149000 | 13.2 | -0.4 | -2.94 | 13.65 | 13.75 | 13.2 | 1126 |
| 1714062600 | 13.6 | 0 | 0.00 | 13.6 | 13.95 | 13.6 | 1343 |
| 1713976200 | 13.6 | 1 | 7.94 | 12.8 | 13.9 | 12.75 | 5625 |
| 1713889800 | 12.6 | -1 | -7.35 | 13.6 | 13.95 | 12 | 52551 |
| 1713803400 | 13.6 | -0.4 | -2.86 | 14.05 | 14.15 | 13.6 | 2313 |
| 1713544200 | 14 | 0 | 0.00 | 14.05 | 14.3 | 14 | 2916 |
| 1713457800 | 14 | -0.1 | -0.71 | 14.05 | 14.35 | 13.9 | 2353 |
| 1713371400 | 14.1 | -0.65 | -4.41 | 14.8 | 14.95 | 14.1 | 1761 |
| 1713285000 | 14.75 | -0.1 | -0.67 | 14.85 | 14.9 | 14.75 | 7353 |
| 1713198600 | 14.85 | -0.2 | -1.33 | 15.05 | 15.05 | 14.85 | 4550 |
| 1712939400 | 15.05 | -0.05 | -0.33 | 15.1 | 15.1 | 14.8 | 209 |
| 1712853000 | 15.1 | 0.1 | 0.67 | 15 | 15.1 | 15 | 146 |
| 1712766600 | 15 | 0.1 | 0.67 | 14.9 | 15.1 | 14.75 | 1418 |
| 1712680200 | 14.9 | 0 | 0.00 | 14.85 | 14.9 | 14.85 | 402 |
| 1712593800 | 14.9 | 0.05 | 0.34 | 14.9 | 14.9 | 14.65 | 2219 |
| 1712334600 | 14.85 | 0.25 | 1.71 | 14.75 | 14.9 | 14.7 | 838 |
| 1712248200 | 14.6 | 0.1 | 0.69 | 14.55 | 14.85 | 14.5 | 1982 |
| 1712161800 | 14.5 | 0 | 0.00 | 14.55 | 14.8 | 14.5 | 6719 |
| 1712075400 | 14.5 | 0.1 | 0.69 | 14.5 | 14.65 | 14.5 | 2191 |
| 1711647000 | 14.4 | 0.2 | 1.41 | 14.2 | 14.4 | 14.15 | 2861 |
| 1711560600 | 14.2 | 0 | 0.00 | 14.15 | 14.2 | 13.85 | 532 |
| 1711474200 | 14.2 | 0.35 | 2.53 | 13.75 | 14.2 | 13.75 | 1324 |
| 1711387800 | 13.85 | 0.2 | 1.47 | 13.7 | 13.9 | 13.7 | 991 |
| 1711128600 | 13.65 | 0.25 | 1.87 | 13.4 | 13.7 | 13.35 | 1534 |
| 1711042200 | 13.4 | -0.55 | -3.94 | 14 | 14 | 13.4 | 3510 |
| 1710955800 | 13.95 | 0.25 | 1.82 | 13.7 | 13.95 | 13.6 | 142 |
| 1710869400 | 13.7 | 0.3 | 2.24 | 13.4 | 13.7 | 13.4 | 286 |
| 1710783000 | 13.4 | 0.1 | 0.75 | 13.2 | 13.55 | 13.2 | 1265 |
| 1710523800 | 13.3 | -0.3 | -2.21 | 13.6 | 13.6 | 13.3 | 420 |
| 1710437400 | 13.6 | 0.05 | 0.37 | 13.65 | 13.85 | 13.6 | 530 |
| 1710351000 | 13.55 | 0.15 | 1.12 | 13.4 | 13.75 | 13.4 | 3358 |
| 1710264600 | 13.4 | -0.2 | -1.47 | 13.6 | 13.65 | 13.15 | 1219 |
| 1710178200 | 13.6 | -0.15 | -1.09 | 13.7 | 13.7 | 13.1 | 3664 |
| 1709919000 | 13.75 | -0.15 | -1.08 | 13.9 | 13.95 | 13.75 | 669 |
| 1709832600 | 13.9 | -0.45 | -3.14 | 14.2 | 14.35 | 13.9 | 2304 |
| 1709746200 | 14.35 | -0.15 | -1.03 | 14.5 | 14.5 | 14.1 | 331 |
| 1709659800 | 14.5 | -0.2 | -1.36 | 14.55 | 14.6 | 14.1 | 6265 |
| 1709573400 | 14.7 | 0.3 | 2.08 | 14.5 | 14.7 | 14.35 | 1881 |
| 1709314200 | 14.4 | -0.3 | -2.04 | 14.7 | 14.8 | 14.4 | 2891 |
| 1709227800 | 14.7 | -0.05 | -0.34 | 14.7 | 14.7 | 14.4 | 1058 |
| 1709141400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1709055000 | 14.75 | -0.05 | -0.34 | 14.75 | 14.75 | 14.55 | 10 |
| 1708968600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.5 | 967 |
| 1708709400 | 14.8 | 0 | 0.00 | 14.25 | 14.8 | 14.25 | 5973 |
| 1708623000 | 14.8 | 0.1 | 0.68 | 14.5 | 14.8 | 14.3 | 5451 |
| 1708536600 | 14.7 | 0.55 | 3.89 | 14.1 | 14.7 | 14.1 | 3913 |
| 1708450200 | 14.15 | 0.1 | 0.71 | 13.9 | 14.15 | 13.75 | 1723 |
| 1708363800 | 14.05 | -0.35 | -2.43 | 14.35 | 14.35 | 14.05 | 1001 |
| 1708104600 | 14.4 | 0.2 | 1.41 | 14.2 | 14.4 | 14 | 4160 |
| 1708018200 | 14.2 | -0.05 | -0.35 | 14.3 | 14.3 | 14.2 | 1295 |
| 1707931800 | 14.25 | 0.2 | 1.42 | 14.05 | 14.25 | 14 | 1530 |
| 1707845400 | 14.05 | -0.2 | -1.40 | 14.1 | 14.25 | 13.95 | 3224 |
| 1707759000 | 14.25 | -0.05 | -0.35 | 14.15 | 14.3 | 13.75 | 3383 |
| 1707499800 | 14.3 | -0.2 | -1.38 | 14.45 | 14.45 | 14.25 | 567 |
| 1707413400 | 14.5 | 0 | 0.00 | 14.45 | 14.5 | 14.25 | 2329 |
| 1707327000 | 14.5 | 0.4 | 2.84 | 14.3 | 14.5 | 13.95 | 4066 |
| 1707240600 | 14.1 | 0.3 | 2.17 | 13.85 | 14.1 | 13.8 | 1116 |
| 1707154200 | 13.8 | -0.05 | -0.36 | 13.9 | 14.3 | 13.8 | 2444 |
| 1706895000 | 13.85 | -0.05 | -0.36 | 13.9 | 14.2 | 13.85 | 2180 |
| 1706808600 | 13.9 | -0.3 | -2.11 | 14.45 | 14.45 | 13.9 | 1587 |
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
