We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.12676056338 | 14.2 | 14.2 | 14.04 | 3963 | 14.11842198 | DE |
| 4 | 0.12 | 0.862068965517 | 13.92 | 14.21 | 13.92 | 2212 | 14.10569314 | DE |
| 12 | 0.27 | 1.96078431373 | 13.77 | 14.21 | 13.61 | 2000 | 13.96636452 | DE |
| 26 | 0.53 | 3.9230199852 | 13.51 | 14.21 | 13.15 | 2600 | 13.68370609 | DE |
| 52 | 1.69 | 13.6842105263 | 12.35 | 14.21 | 12.26 | 2209 | 13.459249 | DE |
| 156 | 0.4 | 2.93255131965 | 13.64 | 14.21 | 11.53 | 4853 | 12.36570217 | DE |
| 260 | 1.6 | 12.8617363344 | 12.44 | 14.21 | 10.03 | 4469 | 12.75593063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 14.04 | -0.01 | -0.07 | 14.04 | 14.04 | 14.04 | 3143 |
| 1727973000 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 9824 |
| 1727886600 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 352 |
| 1727800200 | 14.05 | -0.15 | -1.06 | 14.05 | 14.05 | 14.05 | 601 |
| 1727713800 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1727454600 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 9039 |
| 1727368200 | 14.2 | -0.01 | -0.07 | 14.2 | 14.2 | 14.2 | 94 |
| 1727281800 | 14.21 | 0.17 | 1.21 | 14.21 | 14.21 | 14.21 | 5 |
| 1727195400 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 162 |
| 1727109000 | 14.04 | -0.01 | -0.07 | 14.04 | 14.04 | 14.04 | 594 |
| 1726849800 | 14.05 | -0.13 | -0.92 | 14.05 | 14.05 | 14.05 | 4 |
| 1726763400 | 14.18 | 0.18 | 1.29 | 14.18 | 14.18 | 14.18 | 1420 |
| 1726677000 | 14 | -0.15 | -1.06 | 14 | 14 | 14 | 775 |
| 1726590600 | 14.15 | 0.02 | 0.14 | 14.15 | 14.15 | 14.15 | 1274 |
| 1726504200 | 14.13 | 0.03 | 0.21 | 14.13 | 14.13 | 14.13 | 8188 |
| 1726245000 | 14.1 | 0.02 | 0.14 | 14.1 | 14.1 | 14.1 | 1501 |
| 1726158600 | 14.08 | -0.01 | -0.07 | 14.08 | 14.08 | 14.08 | 3562 |
| 1726072200 | 14.09 | -0.01 | -0.07 | 14.09 | 14.09 | 14.09 | 39 |
| 1725985800 | 14.1 | 0.02 | 0.14 | 14.1 | 14.1 | 14.1 | 2782 |
| 1725899400 | 14.08 | 0.16 | 1.15 | 14.08 | 14.08 | 14.08 | 2332 |
| 1725640200 | 13.92 | 0.03 | 0.22 | 13.92 | 13.92 | 13.92 | 1693 |
| 1725553800 | 13.89 | -0.16 | -1.14 | 13.89 | 13.89 | 13.89 | 1228 |
| 1725467400 | 14.05 | 0.16 | 1.15 | 14.05 | 14.05 | 14.05 | 9929 |
| 1725381000 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 2663 |
| 1725294600 | 13.89 | -0.17 | -1.21 | 13.89 | 13.89 | 13.89 | 67 |
| 1725035400 | 14.06 | 0.01 | 0.07 | 14.06 | 14.06 | 14.06 | 8906 |
| 1724949000 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 20 |
| 1724862600 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1724776200 | 14.05 | 0.17 | 1.22 | 14.05 | 14.05 | 14.05 | 53 |
| 1724689800 | 13.88 | -0.13 | -0.93 | 13.88 | 13.88 | 13.88 | 491 |
| 1724430600 | 14.01 | -0.01 | -0.07 | 14.01 | 14.01 | 14.01 | 299 |
| 1724344200 | 14.02 | 0.02 | 0.14 | 14.02 | 14.02 | 14.02 | 472 |
| 1724257800 | 14 | 0.18 | 1.30 | 14 | 14 | 14 | 90 |
| 1724171400 | 13.82 | 0.02 | 0.14 | 13.82 | 13.82 | 13.82 | 359 |
| 1724085000 | 13.8 | 0.02 | 0.15 | 13.8 | 13.8 | 13.8 | 1016 |
| 1723825800 | 13.78 | 0.02 | 0.15 | 13.78 | 13.78 | 13.78 | 133 |
| 1723739400 | 13.76 | 0.02 | 0.15 | 13.76 | 13.76 | 13.76 | 48 |
| 1723653000 | 13.74 | -0.15 | -1.08 | 13.74 | 13.74 | 13.74 | 2 |
| 1723566600 | 13.89 | 0.01 | 0.07 | 13.89 | 13.89 | 13.89 | 47 |
| 1723480200 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 644 |
| 1723221000 | 13.88 | 0.17 | 1.24 | 13.88 | 13.88 | 13.88 | 2865 |
| 1723134600 | 13.71 | -0.13 | -0.94 | 13.71 | 13.71 | 13.71 | 813 |
| 1723048200 | 13.84 | 0.23 | 1.69 | 13.84 | 13.84 | 13.84 | 4308 |
| 1722961800 | 13.61 | -0.25 | -1.80 | 13.61 | 13.61 | 13.61 | 5759 |
| 1722875400 | 13.86 | 0.14 | 1.02 | 13.86 | 13.86 | 13.86 | 9819 |
| 1722616200 | 13.72 | -0.15 | -1.08 | 13.72 | 13.72 | 13.72 | 442 |
| 1722529800 | 13.87 | 0.01 | 0.07 | 13.87 | 13.87 | 13.87 | 1064 |
| 1722443400 | 13.86 | 0.17 | 1.24 | 13.86 | 13.86 | 13.86 | 11456 |
| 1722357000 | 13.69 | -0.15 | -1.08 | 13.69 | 13.69 | 13.69 | 1 |
| 1722270600 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1722011400 | 13.84 | 0.17 | 1.24 | 13.84 | 13.84 | 13.84 | 2009 |
| 1721925000 | 13.67 | -0.01 | -0.07 | 13.67 | 13.67 | 13.67 | 2007 |
| 1721838600 | 13.68 | 0.01 | 0.07 | 13.68 | 13.68 | 13.68 | 21 |
| 1721752200 | 13.67 | -0.15 | -1.09 | 13.67 | 13.67 | 13.67 | 534 |
| 1721665800 | 13.82 | 0 | 0.00 | 13.82 | 13.82 | 13.82 | 915 |
| 1721406600 | 13.82 | 0 | 0.00 | 13.82 | 13.82 | 13.82 | 0 |
| 1721320200 | 13.82 | -0.01 | -0.07 | 13.82 | 13.82 | 13.82 | 1720 |
| 1721233800 | 13.83 | 0.04 | 0.29 | 13.83 | 13.83 | 13.83 | 149 |
| 1721147400 | 13.79 | 0.01 | 0.07 | 13.79 | 13.79 | 13.79 | 237 |
| 1721061000 | 13.78 | 0.01 | 0.07 | 13.78 | 13.78 | 13.78 | 155 |
| 1720801800 | 13.77 | 0.2 | 1.47 | 13.77 | 13.77 | 13.77 | 1011 |
| 1720715400 | 13.57 | -0.15 | -1.09 | 13.57 | 13.57 | 13.57 | 212 |
| 1720629000 | 13.72 | 0.16 | 1.18 | 13.72 | 13.72 | 13.72 | 21 |
| 1720542600 | 13.56 | -0.14 | -1.02 | 13.56 | 13.56 | 13.56 | 34 |
| 1720456200 | 13.7 | 0.19 | 1.41 | 13.7 | 13.7 | 13.7 | 7319 |
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
