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 | 0 | 11.7 | 11.8 | 11.7 | 956 | 11.71317992 | DE |
| 4 | -0.15 | -1.26582278481 | 11.85 | 12 | 11.35 | 3930 | 11.79045601 | DE |
| 12 | -0.65 | -5.26315789474 | 12.35 | 12.55 | 11.35 | 8408 | 11.98740896 | DE |
| 26 | 2.02 | 20.867768595 | 9.68 | 12.55 | 9.5 | 11429 | 11.95767201 | DE |
| 52 | 2.77 | 31.0190369541 | 8.93 | 12.98 | 8.78 | 10553 | 11.48716501 | DE |
| 156 | -6.25 | -34.8189415042 | 17.95 | 23.5 | 6.8 | 9156 | 13.92162174 | DE |
| 260 | 0.95 | 8.83720930233 | 10.75 | 23.5 | 3.74 | 12146 | 12.36097809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 11.7 | 0 | 0.00 | 11.8 | 11.8 | 11.7 | 188 |
| 1732553700 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 3032 |
| 1732294500 | 11.7 | -0.1 | -0.85 | 11.7 | 11.7 | 11.7 | 100 |
| 1732208100 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1732121700 | 11.8 | 0.1 | 0.85 | 11.7 | 11.8 | 11.7 | 504 |
| 1732035300 | 11.7 | -0.05 | -0.43 | 11.75 | 11.75 | 11.7 | 3096 |
| 1731948900 | 11.75 | -0.05 | -0.42 | 11.75 | 11.75 | 11.75 | 1400 |
| 1731689700 | 11.8 | 0.1 | 0.85 | 11.75 | 11.8 | 11.55 | 2198 |
| 1731603300 | 11.7 | 0 | 0.00 | 11.8 | 11.8 | 11.7 | 530 |
| 1731516900 | 11.7 | -0.1 | -0.85 | 11.85 | 11.9 | 11.65 | 1405 |
| 1731430500 | 11.8 | -0.05 | -0.42 | 11.8 | 11.8 | 11.8 | 500 |
| 1731344100 | 11.85 | 0.05 | 0.42 | 11.8 | 11.85 | 11.8 | 1624 |
| 1731084900 | 11.8 | -0.1 | -0.84 | 11.75 | 12 | 11.35 | 57773 |
| 1730998500 | 11.9 | 0.05 | 0.42 | 11.85 | 11.9 | 11.7 | 314 |
| 1730912100 | 11.85 | 0.1 | 0.85 | 11.85 | 11.85 | 11.85 | 629 |
| 1730825700 | 11.75 | -0.1 | -0.84 | 11.75 | 11.75 | 11.75 | 9 |
| 1730739300 | 11.85 | 0.15 | 1.28 | 11.85 | 11.85 | 11.85 | 6 |
| 1730480100 | 11.7 | -0.25 | -2.09 | 11.85 | 11.9 | 11.7 | 431 |
| 1730393700 | 11.95 | 0.1 | 0.84 | 11.95 | 12 | 11.95 | 451 |
| 1730307300 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 480 |
| 1730220900 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 66 |
| 1730134500 | 11.85 | -0.15 | -1.25 | 11.95 | 11.95 | 11.85 | 290 |
| 1729871700 | 12 | 0.15 | 1.27 | 11.85 | 12 | 11.85 | 182 |
| 1729785300 | 11.85 | -0.2 | -1.66 | 11.95 | 11.95 | 11.85 | 272 |
| 1729698900 | 12.05 | 0.1 | 0.84 | 11.9 | 12.05 | 11.9 | 364 |
| 1729612500 | 11.95 | 0.05 | 0.42 | 12 | 12 | 11.85 | 610 |
| 1729526100 | 11.9 | -0.1 | -0.83 | 11.95 | 11.95 | 11.9 | 668 |
| 1729266900 | 12 | -0.15 | -1.23 | 12 | 12 | 12 | 1951 |
| 1729180500 | 12.15 | 0.15 | 1.25 | 12 | 12.15 | 12 | 405 |
| 1729094100 | 12 | -0.05 | -0.41 | 12 | 12 | 12 | 250 |
| 1729007700 | 12.05 | -0.1 | -0.82 | 12.05 | 12.05 | 11.55 | 8182 |
| 1728921300 | 12.15 | 0.05 | 0.41 | 12.1 | 12.15 | 12.1 | 849 |
| 1728662100 | 12.1 | 0.1 | 0.83 | 11.95 | 12.1 | 11.95 | 2240 |
| 1728575700 | 12 | 0 | 0.00 | 12 | 12 | 12 | 17210 |
| 1728489300 | 12 | 0 | 0.00 | 12 | 12.05 | 12 | 6173 |
| 1728402900 | 12 | 0 | 0.00 | 12 | 12.05 | 12 | 2813 |
| 1728316500 | 12 | 0.05 | 0.42 | 11.95 | 12 | 11.95 | 13450 |
| 1728057300 | 11.95 | 0 | 0.00 | 12 | 12 | 11.95 | 26176 |
| 1727970900 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1727884500 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 2018 |
| 1727798100 | 11.95 | -0.05 | -0.42 | 12 | 12 | 11.95 | 3110 |
| 1727711700 | 12 | 0.05 | 0.42 | 11.95 | 12 | 11.95 | 4983 |
| 1727452500 | 11.95 | 0.05 | 0.42 | 12 | 12 | 11.95 | 4489 |
| 1727366100 | 11.9 | 0 | 0.00 | 11.9 | 12 | 11.9 | 12444 |
| 1727279700 | 11.9 | -0.1 | -0.83 | 11.95 | 11.95 | 11.8 | 10190 |
| 1727193300 | 12 | 0 | 0.00 | 12 | 12.05 | 12 | 65884 |
| 1727106900 | 12 | 0.1 | 0.84 | 11.9 | 12.1 | 11.9 | 19944 |
| 1726847700 | 11.9 | 0.15 | 1.28 | 11.85 | 12 | 11.85 | 3923 |
| 1726761300 | 11.75 | -0.1 | -0.84 | 11.7 | 11.9 | 11.7 | 9660 |
| 1726674900 | 11.85 | -0.1 | -0.84 | 11.95 | 12 | 11.8 | 67350 |
| 1726588500 | 11.95 | -0.15 | -1.24 | 11.95 | 12.1 | 11.95 | 9863 |
| 1726502100 | 12.1 | -0.2 | -1.63 | 12.35 | 12.35 | 11.95 | 38019 |
| 1726242900 | 12.3 | -0.1 | -0.81 | 12.35 | 12.35 | 12.3 | 4202 |
| 1726156500 | 12.4 | 0.1 | 0.81 | 12.3 | 12.4 | 12.25 | 2759 |
| 1726070100 | 12.3 | 0.05 | 0.41 | 12.3 | 12.35 | 12.3 | 8411 |
| 1725983700 | 12.25 | 0.05 | 0.41 | 12.15 | 12.3 | 12.15 | 7603 |
| 1725897300 | 12.2 | -0.05 | -0.41 | 12.25 | 12.25 | 12.1 | 7700 |
| 1725638100 | 12.25 | -0.05 | -0.41 | 12.3 | 12.3 | 12.25 | 6183 |
| 1725551700 | 12.3 | 0 | 0.00 | 12.55 | 12.55 | 12.2 | 38903 |
| 1725465300 | 12.3 | -0.1 | -0.81 | 12.35 | 12.4 | 12.3 | 3225 |
| 1725378900 | 12.4 | 0.05 | 0.40 | 12.4 | 12.4 | 12.35 | 3143 |
| 1725292500 | 12.35 | 0.05 | 0.41 | 12.35 | 12.4 | 12.3 | 4686 |
| 1725033300 | 12.3 | 0 | 0.00 | 12.3 | 12.35 | 12.3 | 4667 |
| 1724946900 | 12.3 | 0 | 0.00 | 12.3 | 12.35 | 12.3 | 3463 |
| 1724860500 | 12.3 | -0.05 | -0.40 | 12.35 | 12.35 | 12.25 | 4456 |
| 1724774100 | 12.35 | 0 | 0.00 | 12.25 | 12.35 | 12.25 | 1446 |
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
