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 | -0.25 | -2.22222222222 | 11.25 | 11.25 | 10.75 | 630979 | 11.16460154 | DE |
| 4 | -3 | -21.4285714286 | 14 | 14 | 10.75 | 561061 | 12.13557479 | DE |
| 12 | -2.75 | -20 | 13.75 | 17 | 10.75 | 933513 | 14.21729341 | DE |
| 26 | -3.25 | -22.8070175439 | 14.25 | 25 | 10.75 | 1459913 | 15.87266336 | DE |
| 52 | -3.75 | -25.4237288136 | 14.75 | 37.5 | 9.125 | 2065994 | 17.89918951 | DE |
| 156 | -109.5 | -90.8713692946 | 120.5 | 163.5 | 9.125 | 1475877 | 36.60531604 | DE |
| 260 | -70 | -86.4197530864 | 81 | 163.5 | 9.125 | 1144716 | 45.18800585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 240286 |
| 1726590600 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 298560 |
| 1726504200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 432636 |
| 1726245000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 1658409 |
| 1726158600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 525002 |
| 1726072200 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 1200840 |
| 1725985800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 222474 |
| 1725899400 | 11.75 | -0.25 | -2.08 | 12.25 | 12.25 | 11.75 | 311728 |
| 1725640200 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 431762 |
| 1725553800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 310708 |
| 1725467400 | 12.25 | -0.63 | -4.85 | 12.875 | 12.875 | 12.25 | 478559 |
| 1725381000 | 12.875 | -0.25 | -1.90 | 13.125 | 13.125 | 12.875 | 313829 |
| 1725294600 | 13.125 | -0.13 | -0.94 | 13.25 | 13.25 | 13.125 | 711258 |
| 1725035400 | 13.25 | 0.38 | 2.91 | 12.875 | 13.25 | 12.875 | 1422434 |
| 1724949000 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 218619 |
| 1724862600 | 12.875 | -0.13 | -0.96 | 12.875 | 12.875 | 12.875 | 75630 |
| 1724776200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 106706 |
| 1724430600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 250786 |
| 1724344200 | 13 | -0.25 | -1.89 | 14 | 14 | 12.75 | 1449938 |
| 1724257800 | 13.25 | -0.38 | -2.75 | 13.625 | 13.625 | 13.25 | 286658 |
| 1724171400 | 13.625 | 0.13 | 0.93 | 13.5 | 13.625 | 13.25 | 699553 |
| 1724085000 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 289234 |
| 1723825800 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 233004 |
| 1723739400 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 365215 |
| 1723653000 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 539618 |
| 1723566600 | 14.25 | 0.5 | 3.64 | 13.75 | 14.25 | 13.75 | 349296 |
| 1723480200 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 315405 |
| 1723221000 | 14 | 0.25 | 1.82 | 13.75 | 14.25 | 13.75 | 700199 |
| 1723134600 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 247600 |
| 1723048200 | 14 | 0.25 | 1.82 | 13.75 | 14.25 | 13.75 | 1166175 |
| 1722961800 | 13.75 | 0.25 | 1.85 | 13.5 | 13.75 | 13.5 | 393956 |
| 1722875400 | 13.5 | -0.75 | -5.26 | 14.25 | 14.25 | 13.5 | 734905 |
| 1722616200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 1378123 |
| 1722529800 | 14.25 | -0.25 | -1.72 | 14.75 | 14.75 | 14.25 | 563052 |
| 1722443400 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.25 | 1486761 |
| 1722357000 | 14.75 | 0.75 | 5.36 | 14 | 15.5 | 14 | 3471797 |
| 1722270600 | 14 | -0.63 | -4.27 | 14.625 | 14.625 | 13.75 | 634318 |
| 1722011400 | 14.625 | 0.38 | 2.63 | 14.25 | 14.625 | 14.25 | 656894 |
| 1721925000 | 14.25 | -0.38 | -2.56 | 14.625 | 14.625 | 13.75 | 1360611 |
| 1721838600 | 14.625 | -0.13 | -0.85 | 14.75 | 14.75 | 14.625 | 449925 |
| 1721752200 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 529588 |
| 1721665800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 137924 |
| 1721406600 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.75 | 520285 |
| 1721320200 | 14.75 | -0.25 | -1.67 | 15 | 15.5 | 14.75 | 1901525 |
| 1721233800 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.75 | 656199 |
| 1721147400 | 14.75 | 0.15 | 1.03 | 14.6 | 15 | 14.6 | 1173555 |
| 1721061000 | 14.6 | -0.65 | -4.26 | 15.25 | 15.25 | 14.6 | 915108 |
| 1720801800 | 15.25 | 0.15 | 0.99 | 15.1 | 15.25 | 14.25 | 3307449 |
| 1720715400 | 15.1 | -0.15 | -0.98 | 15.25 | 15.5 | 14.75 | 2827707 |
| 1720629000 | 15.25 | -0.75 | -4.69 | 16 | 17 | 15.25 | 3244558 |
| 1720542600 | 16 | 1.38 | 9.40 | 14.625 | 16.25 | 14.625 | 4091855 |
| 1720456200 | 14.625 | -0.13 | -0.85 | 14.75 | 14.75 | 14.5 | 323515 |
| 1720197000 | 14.75 | 1 | 7.27 | 13.75 | 15.25 | 13.75 | 4528878 |
| 1720110600 | 13.75 | -0.5 | -3.51 | 14.25 | 14.5 | 13.75 | 715857 |
| 1720024200 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 215410 |
| 1719937800 | 14.5 | 0 | 0.00 | 14.5 | 14.625 | 14.5 | 592319 |
| 1719851400 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 1096457 |
| 1719592200 | 14 | 0.25 | 1.82 | 13.75 | 14.625 | 13.75 | 1091536 |
| 1719505800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 225070 |
| 1719419400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 818584 |
| 1719333000 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 332702 |
| 1719246600 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 13.75 | 556436 |
| 1718987400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14 | 1080789 |
| 1718901000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 843748 |
| 1718814600 | 14.25 | 0.25 | 1.79 | 14 | 14.75 | 14 | 1866531 |
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
