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 | 1.25 | 11.9047619048 | 10.5 | 12.25 | 9.25 | 43308 | 10.68456897 | DE |
| 4 | -2.25 | -16.0714285714 | 14 | 14.5 | 9.25 | 56060 | 11.39499805 | DE |
| 12 | -5.5 | -31.884057971 | 17.25 | 19 | 9.25 | 35993 | 13.81120851 | DE |
| 26 | -13.75 | -53.9215686275 | 25.5 | 25.75 | 9.25 | 26828 | 16.02045815 | DE |
| 52 | -6.25 | -34.7222222222 | 18 | 28 | 9.25 | 25080 | 18.26873138 | DE |
| 156 | -5.25 | -30.8823529412 | 17 | 53.45 | 9.25 | 42434 | 25.51454597 | DE |
| 260 | 11.55 | 5775 | 0.2 | 53.45 | 0.09 | 5713433 | 0.33375377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730475300 | 11.75 | 0.25 | 2.17 | 11.5 | 12.25 | 11.25 | 4117 |
| 1730388900 | 11.5 | 1 | 9.52 | 10.5 | 11.95 | 10.5 | 97766 |
| 1730305440 | 10.5 | 0.25 | 2.44 | 10.25 | 10.955 | 9.975 | 824 |
| 1730193840 | 10.25 | 0.5 | 5.13 | 10 | 10.33 | 9.525 | 44860 |
| 1730132940 | 9.75 | -0.75 | -7.14 | 10.5 | 10.5 | 9.25 | 68974 |
| 1729869960 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.025 | 7440 |
| 1729783680 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10 | 19454 |
| 1729697340 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 27000 |
| 1729610340 | 10.5 | 0 | 0.00 | 10.5 | 10.75 | 10.05 | 16792 |
| 1729524420 | 10.5 | -0.5 | -4.55 | 11 | 11 | 9.5 | 211144 |
| 1729262100 | 11 | -0.75 | -6.38 | 11.5 | 11.69 | 10.5 | 261339 |
| 1729178580 | 11.75 | -1.25 | -9.62 | 12.25 | 12.5 | 11 | 62948 |
| 1729092540 | 13 | 0 | 0.00 | 13 | 13 | 12 | 154263 |
| 1729006140 | 13 | 0.25 | 1.96 | 12.75 | 13 | 11.715 | 83032 |
| 1728919680 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.5 | 22893 |
| 1728657480 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 12.5 | 0 |
| 1728574140 | 13.25 | -0.75 | -5.36 | 14 | 14 | 12.5 | 33124 |
| 1728484740 | 14 | 0 | 0.00 | 14 | 14.5 | 14 | 0 |
| 1728401340 | 14 | 0 | 0.00 | 14 | 14.5 | 14 | 0 |
| 1728311580 | 14 | 0 | 0.00 | 14 | 14.1 | 14 | 5233 |
| 1728053040 | 14 | 0 | 0.00 | 14 | 14.1 | 14 | 7321 |
| 1727966700 | 14 | 0 | 0.00 | 14 | 14 | 13.85 | 1041 |
| 1727882940 | 14 | 0 | 0.00 | 14 | 14 | 13.28 | 13903 |
| 1727793720 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 13.475 | 30488 |
| 1727710080 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14 | 10500 |
| 1727447580 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14 | 0 |
| 1727364240 | 14.5 | 0 | 0.00 | 14.5 | 14.6 | 14 | 2561 |
| 1727277960 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14 | 12546 |
| 1727191740 | 15 | 0 | 0.00 | 15 | 15.25 | 14.15 | 9672 |
| 1727102220 | 15 | -1 | -6.25 | 16.5 | 16.5 | 14.39 | 24710 |
| 1726843740 | 16 | 0 | 0.00 | 16 | 16.5 | 15.35 | 521 |
| 1726756740 | 16 | 0 | 0.00 | 16 | 16 | 15.35 | 7500 |
| 1726669920 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.65 | 63846 |
| 1726586700 | 16.25 | -0.75 | -4.41 | 16.25 | 16.25 | 16 | 1122 |
| 1726498920 | 17 | 1 | 6.25 | 16 | 17 | 15.7 | 151197 |
| 1726238280 | 16 | 0 | 0.00 | 16 | 16 | 15.2 | 64100 |
| 1726151880 | 16 | -0.5 | -3.03 | 16 | 16 | 15.66 | 26872 |
| 1726068360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1725981960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 0 |
| 1725892800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 88585 |
| 1725633480 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 62419 |
| 1725547140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 0 |
| 1725460740 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16 | 32019 |
| 1725374160 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.5 | 0 |
| 1725287700 | 17 | 0 | 0.00 | 17 | 18 | 16.5 | 51331 |
| 1725028800 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16 | 0 |
| 1724942100 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16 | 0 |
| 1724858700 | 16.75 | -0.5 | -2.90 | 17.25 | 17.5 | 16 | 0 |
| 1724772540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17 | 6679 |
| 1724423820 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17 | 20991 |
| 1724340540 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17 | 0 |
| 1724251080 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1724167740 | 18 | -0.25 | -1.37 | 18.25 | 18.7 | 18 | 9483 |
| 1724081220 | 18.25 | 0 | 0.00 | 19 | 19 | 18 | 29716 |
| 1723821960 | 18.25 | 0.25 | 1.39 | 18 | 18.25 | 17.465 | 20315 |
| 1723732740 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.015 | 50752 |
| 1723646340 | 17.5 | 0.25 | 1.45 | 17.25 | 17.5 | 16.711099 | 9626 |
| 1723559520 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.8 | 30173 |
| 1723473480 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.535 | 126410 |
| 1723213920 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.57 | 17477 |
| 1723130700 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.88 | 9912 |
| 1723044540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.75 | 34250 |
| 1722958080 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.7 | 2192 |
| 1722871620 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 16.57 | 82517 |
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
