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 | 0.36 | 2.5459688826 | 14.14 | 14.64 | 14.1 | 98325 | 14.4186268 | DE |
| 4 | 0.72 | 5.22496371553 | 13.78 | 14.64 | 13.46 | 118754 | 13.99981487 | DE |
| 12 | 1.45 | 11.1111111111 | 13.05 | 14.64 | 12.03 | 97585 | 13.27153127 | DE |
| 26 | 3.16 | 27.8659611993 | 11.34 | 14.64 | 11.25 | 75437 | 12.97599887 | DE |
| 52 | -0.83 | -5.41422048271 | 15.33 | 15.33 | 11.25 | 65908 | 12.92523777 | DE |
| 156 | -4 | -21.6216216216 | 18.5 | 19.44 | 9.965 | 102963 | 14.71860626 | DE |
| 260 | -3.29 | -18.4935356942 | 17.79 | 19.76 | 8.55 | 107677 | 14.43125006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 14.32 | -0.14 | -0.97 | 14.56 | 14.56 | 14.3 | 102663 |
| 1713976200 | 14.46 | -0.06 | -0.41 | 14.5 | 14.54 | 14.1 | 113328 |
| 1713889800 | 14.52 | 0.04 | 0.28 | 14.48 | 14.6 | 14.36 | 135010 |
| 1713803400 | 14.48 | 0.28 | 1.97 | 14.32 | 14.5 | 14.28 | 80337 |
| 1713544200 | 14.2 | -0.14 | -0.98 | 14.14 | 14.3 | 14.14 | 60287 |
| 1713457800 | 14.34 | 0.2 | 1.41 | 14.22 | 14.34 | 14.12 | 106009 |
| 1713371400 | 14.14 | 0.14 | 1.00 | 14.02 | 14.24 | 14 | 86290 |
| 1713285000 | 14 | -0.24 | -1.69 | 14.1 | 14.1 | 13.88 | 115616 |
| 1713198600 | 14.24 | 0.26 | 1.86 | 14 | 14.24 | 13.96 | 104821 |
| 1712939400 | 13.98 | 0.12 | 0.87 | 13.9 | 14.14 | 13.9 | 172018 |
| 1712853000 | 13.86 | 0 | 0.00 | 13.86 | 13.9 | 13.8 | 97697 |
| 1712766600 | 13.86 | 0.02 | 0.14 | 13.86 | 13.98 | 13.8 | 140541 |
| 1712680200 | 13.84 | -0.04 | -0.29 | 13.88 | 13.98 | 13.78 | 102265 |
| 1712593800 | 13.88 | 0.32 | 2.36 | 13.6 | 13.9 | 13.58 | 113099 |
| 1712334600 | 13.56 | -0.14 | -1.02 | 13.56 | 13.58 | 13.46 | 148837 |
| 1712248200 | 13.7 | 0.04 | 0.29 | 13.7 | 13.78 | 13.62 | 120560 |
| 1712161800 | 13.66 | -0.02 | -0.15 | 13.68 | 13.72 | 13.48 | 143795 |
| 1712075400 | 13.68 | -0.14 | -1.01 | 13.78 | 14 | 13.64 | 194404 |
| 1711647000 | 13.82 | -0.13 | -0.93 | 14 | 14.01 | 13.65 | 163532 |
| 1711560600 | 13.95 | 0.19 | 1.38 | 13.79 | 13.99 | 13.71 | 106747 |
| 1711474200 | 13.76 | 0.09 | 0.66 | 13.75 | 13.83 | 13.59 | 125222 |
| 1711387800 | 13.67 | 0.36 | 2.70 | 13.43 | 13.68 | 13.43 | 122022 |
| 1711128600 | 13.31 | 0.03 | 0.23 | 13.25 | 13.5 | 13.25 | 97040 |
| 1711042200 | 13.28 | 0.04 | 0.30 | 13.34 | 13.36 | 13.11 | 72607 |
| 1710955800 | 13.24 | 0.09 | 0.68 | 13.15 | 13.27 | 13.06 | 74327 |
| 1710869400 | 13.15 | 0.17 | 1.31 | 13.09 | 13.16 | 12.96 | 76224 |
| 1710783000 | 12.98 | 0.1 | 0.78 | 12.86 | 13.02 | 12.84 | 51622 |
| 1710523800 | 12.88 | 0.09 | 0.70 | 12.85 | 13.1 | 12.72 | 130575 |
| 1710437400 | 12.79 | -0.16 | -1.24 | 12.96 | 13 | 12.72 | 79247 |
| 1710351000 | 12.95 | 0.02 | 0.15 | 12.99 | 12.99 | 12.75 | 91982 |
| 1710264600 | 12.93 | 0.05 | 0.39 | 12.91 | 13.04 | 12.85 | 69663 |
| 1710178200 | 12.88 | -0.22 | -1.68 | 13.1 | 13.12 | 12.86 | 78383 |
| 1709919000 | 13.1 | 0.05 | 0.38 | 13.15 | 13.19 | 12.94 | 118797 |
| 1709832600 | 13.05 | 0.33 | 2.59 | 12.72 | 13.13 | 12.68 | 123997 |
| 1709746200 | 12.72 | 0.15 | 1.19 | 12.65 | 12.75 | 12.58 | 54841 |
| 1709659800 | 12.57 | -0.06 | -0.48 | 12.6 | 12.62 | 12.51 | 36140 |
| 1709573400 | 12.63 | -0.04 | -0.32 | 12.68 | 12.76 | 12.55 | 57850 |
| 1709314200 | 12.67 | 0.07 | 0.56 | 12.58 | 12.72 | 12.58 | 43033 |
| 1709227800 | 12.6 | 0.01 | 0.08 | 12.63 | 12.7 | 12.55 | 60145 |
| 1709141400 | 12.59 | 0.05 | 0.40 | 12.59 | 12.7 | 12.55 | 55455 |
| 1709055000 | 12.54 | 0.11 | 0.88 | 12.55 | 12.64 | 12.37 | 59328 |
| 1708968600 | 12.43 | -0.13 | -1.04 | 12.61 | 12.61 | 12.36 | 77924 |
| 1708709400 | 12.56 | -0.07 | -0.55 | 12.7 | 12.7 | 12.51 | 45193 |
| 1708623000 | 12.63 | 0.08 | 0.64 | 12.64 | 12.72 | 12.55 | 43953 |
| 1708536600 | 12.55 | 0 | 0.00 | 12.5 | 12.64 | 12.5 | 61527 |
| 1708450200 | 12.55 | -0.07 | -0.55 | 12.63 | 12.66 | 12.5 | 35342 |
| 1708363800 | 12.62 | -0.08 | -0.63 | 12.7 | 12.73 | 12.55 | 80504 |
| 1708104600 | 12.7 | 0.44 | 3.59 | 12.3 | 12.7 | 12.2 | 110671 |
| 1708018200 | 12.26 | 0.06 | 0.49 | 12.2 | 12.27 | 12.03 | 186831 |
| 1707931800 | 12.2 | -0.03 | -0.25 | 12.75 | 12.88 | 12.17 | 364484 |
| 1707845400 | 12.23 | 0.02 | 0.16 | 12.32 | 12.32 | 12.12 | 49424 |
| 1707759000 | 12.21 | 0 | 0.00 | 12.32 | 12.36 | 12.2 | 73160 |
| 1707499800 | 12.21 | -0.11 | -0.89 | 12.36 | 12.36 | 12.17 | 41821 |
| 1707413400 | 12.32 | 0.07 | 0.57 | 12.26 | 12.39 | 12.24 | 54756 |
| 1707327000 | 12.25 | -0.25 | -2.00 | 12.53 | 12.57 | 12.23 | 78533 |
| 1707240600 | 12.5 | -0.44 | -3.40 | 12.8 | 12.9 | 12.42 | 148870 |
| 1707154200 | 12.94 | -0.1 | -0.77 | 13.07 | 13.07 | 12.83 | 52920 |
| 1706895000 | 13.04 | 0.04 | 0.31 | 13.05 | 13.3 | 12.99 | 67644 |
| 1706808600 | 13 | -0.15 | -1.14 | 13.15 | 13.15 | 12.95 | 33520 |
| 1706722200 | 13.15 | -0.06 | -0.45 | 13.22 | 13.24 | 13.08 | 54391 |
| 1706635800 | 13.21 | 0.21 | 1.62 | 13.05 | 13.27 | 13 | 79182 |
| 1706549400 | 13 | 0.01 | 0.08 | 13.01 | 13.04 | 12.78 | 71704 |
| 1706290200 | 12.99 | 0 | 0.00 | 13.05 | 13.15 | 12.97 | 58091 |
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
