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 | 0.5 | 4.21052631579 | 11.875 | 12.75 | 11.75 | 409528 | 12.61119118 | DE |
| 4 | 1.1 | 9.75609756098 | 11.275 | 12.75 | 11.15 | 360613 | 11.96249139 | DE |
| 12 | 1 | 8.79120879121 | 11.375 | 12.75 | 10.15 | 261981 | 11.33498362 | DE |
| 26 | 0.35 | 2.9106029106 | 12.025 | 12.75 | 9.6 | 1013005 | 11.2405999 | DE |
| 52 | -1.325 | -9.67153284672 | 13.7 | 14 | 9.6 | 782601 | 11.69093846 | DE |
| 156 | -0.975 | -7.30337078652 | 13.35 | 16.35 | 9.6 | 1374137 | 13.95275875 | DE |
| 260 | -58.625 | -82.5704225352 | 71 | 71 | 4.55 | 2950627 | 13.36895973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 12.75 | 0.13 | 0.99 | 12.625 | 12.75 | 12.625 | 149757 |
| 1726763400 | 12.625 | 0.13 | 1.00 | 12.5 | 12.625 | 12.5 | 488233 |
| 1726677000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 195407 |
| 1726590600 | 12.5 | -0.13 | -0.99 | 12.625 | 12.625 | 12.5 | 180554 |
| 1726504200 | 12.625 | 0.75 | 6.32 | 11.875 | 12.625 | 11.75 | 1033689 |
| 1726245000 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 1103526 |
| 1726158600 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.75 | 149500 |
| 1726072200 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 44574 |
| 1725985800 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 91778 |
| 1725899400 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 103917 |
| 1725640200 | 11.875 | 0.13 | 1.06 | 11.75 | 12.375 | 11.75 | 1061646 |
| 1725553800 | 11.75 | 0.5 | 4.44 | 11.75 | 11.875 | 11.25 | 853524 |
| 1725467400 | 11.25 | 0 | 0.00 | 11.15 | 11.75 | 11.15 | 425730 |
| 1725381000 | 11.25 | 0 | 0.00 | 11.15 | 11.25 | 11.15 | 54790 |
| 1725294600 | 11.25 | 0 | 0.00 | 11.15 | 11.25 | 11.15 | 183698 |
| 1725035400 | 11.25 | -0.13 | -1.10 | 11.275 | 11.375 | 11.25 | 164059 |
| 1724949000 | 11.375 | 0 | 0.00 | 11.275 | 11.375 | 11.275 | 21169 |
| 1724862600 | 11.375 | 0 | 0.00 | 11.275 | 11.375 | 11.275 | 157801 |
| 1724776200 | 11.375 | 0 | 0.00 | 11.275 | 11.375 | 11.275 | 388292 |
| 1724430600 | 11.375 | 0.23 | 2.02 | 11.275 | 11.45 | 11.275 | 289068 |
| 1724344200 | 11.15 | 0 | 0.00 | 11.15 | 11.325 | 11.15 | 116928 |
| 1724257800 | 11.15 | 0 | 0.00 | 11.15 | 11.325 | 11.15 | 69359 |
| 1724171400 | 11.15 | 0 | 0.00 | 11.15 | 11.325 | 11.15 | 82451 |
| 1724085000 | 11.15 | -0.1 | -0.89 | 11.15 | 11.325 | 11.075 | 80386 |
| 1723825800 | 11.25 | 0 | 0.00 | 11.25 | 11.325 | 11.25 | 17440 |
| 1723739400 | 11.25 | 0 | 0.00 | 11.25 | 11.325 | 11.25 | 204049 |
| 1723653000 | 11.25 | 0.1 | 0.90 | 11.15 | 11.325 | 11.15 | 208027 |
| 1723566600 | 11.15 | 0.35 | 3.24 | 10.5 | 11.25 | 10.4 | 1055746 |
| 1723480200 | 10.8 | 0.55 | 5.37 | 10.15 | 10.8 | 10.15 | 764419 |
| 1723221000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 17948 |
| 1723134600 | 10.25 | -0.13 | -1.20 | 10.375 | 10.375 | 10.25 | 121187 |
| 1723048200 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 79746 |
| 1722961800 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 106693 |
| 1722875400 | 10.375 | -0.25 | -2.35 | 10.5 | 10.5 | 10.375 | 199674 |
| 1722616200 | 10.625 | -0.18 | -1.62 | 10.625 | 10.625 | 10.625 | 53649 |
| 1722529800 | 10.8 | 0.05 | 0.47 | 10.75 | 10.8 | 10.625 | 150077 |
| 1722443400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 140741 |
| 1722357000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 9320 |
| 1722270600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 466272 |
| 1722011400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 48657 |
| 1721925000 | 10.75 | 0.13 | 1.18 | 10.75 | 10.75 | 10.75 | 29500 |
| 1721838600 | 10.625 | -0.05 | -0.47 | 10.675 | 10.675 | 10.625 | 114437 |
| 1721752200 | 10.675 | 0.15 | 1.43 | 10.525 | 10.675 | 10.525 | 117691 |
| 1721665800 | 10.525 | 0.03 | 0.24 | 10.525 | 10.525 | 10.525 | 62943 |
| 1721406600 | 10.5 | 0.03 | 0.24 | 10.6 | 10.6 | 10.475 | 61293 |
| 1721320200 | 10.475 | 0 | 0.00 | 10.475 | 10.475 | 10.475 | 231507 |
| 1721233800 | 10.475 | -0.15 | -1.41 | 10.625 | 10.625 | 10.475 | 116764 |
| 1721147400 | 10.625 | 0 | 0.00 | 10.625 | 10.625 | 10.625 | 15702 |
| 1721061000 | 10.625 | 0.05 | 0.47 | 10.575 | 10.625 | 10.575 | 201638 |
| 1720801800 | 10.575 | -0.08 | -0.70 | 10.65 | 10.65 | 10.15 | 735496 |
| 1720715400 | 10.65 | -0.35 | -3.18 | 10.65 | 10.65 | 10.65 | 82949 |
| 1720629000 | 11 | 0.35 | 3.29 | 10.65 | 11 | 10.65 | 128927 |
| 1720542600 | 10.65 | 0.15 | 1.43 | 10.65 | 10.65 | 10.65 | 139217 |
| 1720456200 | 10.5 | -0.38 | -3.45 | 10.875 | 10.875 | 10.5 | 867251 |
| 1720197000 | 10.875 | -0.15 | -1.36 | 11.025 | 11.025 | 10.875 | 556178 |
| 1720110600 | 11.025 | -0.45 | -3.92 | 11.475 | 11.475 | 11.025 | 495615 |
| 1720024200 | 11.475 | -0.03 | -0.22 | 11.475 | 11.475 | 11.425 | 99185 |
| 1719937800 | 11.5 | 0.13 | 1.10 | 11.375 | 11.5 | 11.375 | 150651 |
| 1719851400 | 11.375 | -0.13 | -1.09 | 11.375 | 11.375 | 11.375 | 116459 |
| 1719592200 | 11.5 | -0.5 | -4.17 | 11.75 | 11.75 | 11.375 | 330095 |
| 1719505800 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 87714 |
| 1719419400 | 11.75 | -0.15 | -1.26 | 11.75 | 11.75 | 11.75 | 183624 |
| 1719333000 | 11.9 | -0.3 | -2.46 | 11.975 | 12.025 | 11.75 | 481865 |
| 1719246600 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 11.875 | 890726 |
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
