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 | 2.3 | 13.1428571429 | 17.5 | 20.3 | 17.25 | 400208 | 18.97808417 | DE |
| 4 | 4.8 | 32 | 15 | 20.3 | 14.5 | 335241 | 16.40043381 | DE |
| 12 | 7.8 | 65 | 12 | 20.3 | 11.75 | 322725 | 14.42067744 | DE |
| 26 | 11.55 | 140 | 8.25 | 20.3 | 8 | 319607 | 11.44046959 | DE |
| 52 | 13.55 | 216.8 | 6.25 | 20.3 | 6.125 | 304950 | 9.89634345 | DE |
| 156 | 8.2 | 70.6896551724 | 11.6 | 20.3 | 5.625 | 289030 | 9.83158062 | DE |
| 260 | 12.3 | 164 | 7.5 | 20.3 | 2.45 | 300840 | 9.43456777 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 19.8 | -0.5 | -2.46 | 20.3 | 20.3 | 19.8 | 479549 |
| 1720629000 | 20.3 | 1.55 | 8.27 | 19.5 | 20.3 | 19.5 | 616695 |
| 1720542600 | 18.75 | 1.25 | 7.14 | 17.5 | 19.25 | 17.5 | 1022497 |
| 1720456200 | 17.5 | 0.25 | 1.45 | 17.25 | 17.5 | 17.25 | 173215 |
| 1720197000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 78937 |
| 1720110600 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 109698 |
| 1720024200 | 17.5 | 2 | 12.90 | 15.5 | 17.5 | 15.5 | 1006060 |
| 1719937800 | 15.5 | 0.75 | 5.08 | 14.75 | 15.5 | 14.75 | 125349 |
| 1719851400 | 14.75 | 0.25 | 1.72 | 14.75 | 14.75 | 14.75 | 160635 |
| 1719592200 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 104019 |
| 1719505800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 74579 |
| 1719419400 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.5 | 75037 |
| 1719333000 | 14.5 | 0 | 0.00 | 14.5 | 14.75 | 14.5 | 463138 |
| 1719246600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 565569 |
| 1718987400 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 266692 |
| 1718901000 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.75 | 319471 |
| 1718814600 | 14.75 | 0 | 0.00 | 14.75 | 15 | 14.75 | 389527 |
| 1718728200 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 31936 |
| 1718641800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 5237 |
| 1718382600 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 1058116 |
| 1718296200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 58417 |
| 1718209800 | 15 | 0.5 | 3.45 | 14.5 | 15 | 14.5 | 98609 |
| 1718123400 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 311883 |
| 1718037000 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 267071 |
| 1717777800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 122604 |
| 1717691400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 155438 |
| 1717605000 | 13.5 | 0.25 | 1.89 | 13.25 | 13.5 | 13.25 | 358979 |
| 1717518600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 148236 |
| 1717432200 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 234817 |
| 1717173000 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 115577 |
| 1717086600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 125317 |
| 1717000200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 103736 |
| 1716913800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 255378 |
| 1716568200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 69301 |
| 1716481800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 82602 |
| 1716395400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 39526 |
| 1716309000 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 217012 |
| 1716222600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 41598 |
| 1715963400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 43540 |
| 1715877000 | 13.75 | 0.25 | 1.85 | 13.75 | 13.75 | 13.75 | 39223 |
| 1715790600 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 275825 |
| 1715704200 | 13.75 | -1 | -6.78 | 14.75 | 14.75 | 13.75 | 1354068 |
| 1715617800 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.25 | 680729 |
| 1715358600 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 149766 |
| 1715272200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 146573 |
| 1715185800 | 14 | 0.25 | 1.82 | 13.75 | 14.25 | 13.75 | 1023219 |
| 1715099400 | 13.75 | 1.25 | 10.00 | 12.75 | 13.75 | 12.75 | 1319898 |
| 1714753800 | 12.5 | 0.5 | 4.17 | 12 | 12.75 | 12 | 1395692 |
| 1714667400 | 12 | 0 | 0.00 | 12 | 12 | 11.75 | 127612 |
| 1714581000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 172437 |
| 1714494600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 252762 |
| 1714408200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 30754 |
| 1714149000 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 626022 |
| 1714062600 | 12.25 | 0.25 | 2.08 | 12.25 | 12.5 | 12.25 | 833958 |
| 1713976200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 130796 |
| 1713889800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 42962 |
| 1713803400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 30609 |
| 1713544200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 371224 |
| 1713457800 | 12 | 0.25 | 2.13 | 12 | 12 | 12 | 217896 |
| 1713371400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 210513 |
| 1713285000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 94032 |
| 1713198600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 217606 |
| 1712939400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 165574 |
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
