We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.4799154334 | 4.73 | 4.83 | 4.45 | 1219635 | 4.58871364 | DE |
| 4 | -0.06 | -1.23456790123 | 4.86 | 5.18 | 4.45 | 1304962 | 4.83377146 | DE |
| 12 | 0.58 | 13.7440758294 | 4.22 | 5.22 | 4.12 | 1805242 | 4.85182998 | DE |
| 26 | 1.02 | 26.9841269841 | 3.78 | 5.22 | 3.675 | 1459477 | 4.51357928 | DE |
| 52 | 1.34 | 38.7283236994 | 3.46 | 5.22 | 3.38 | 1596636 | 4.25510936 | DE |
| 156 | -0.44 | -8.39694656489 | 5.24 | 6.87 | 2.97 | 2134740 | 4.7824324 | DE |
| 260 | -2.35 | -32.8671328671 | 7.15 | 8.94 | 2.585 | 2322401 | 5.04890183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 4.67 | 0.04 | 0.86 | 4.61 | 4.68 | 4.55 | 1179276 |
| 1713766500 | 4.63 | 0.13 | 2.89 | 4.58 | 4.64 | 4.555 | 1315857 |
| 1713507300 | 4.5 | -0.15 | -3.23 | 4.6 | 4.6 | 4.45 | 2276288 |
| 1713420900 | 4.65 | 0.02 | 0.43 | 4.6 | 4.68 | 4.6 | 845976 |
| 1713334500 | 4.63 | -0.03 | -0.64 | 4.65 | 4.675 | 4.61 | 752507 |
| 1713248100 | 4.66 | -0.15 | -3.12 | 4.73 | 4.73 | 4.65 | 907548 |
| 1713161700 | 4.8099999 | -0.05 | -1.03 | 4.82 | 4.85 | 4.8 | 721741 |
| 1712902500 | 4.86 | 0.01 | 0.21 | 4.83 | 4.89 | 4.83 | 494887 |
| 1712816100 | 4.85 | 0.01 | 0.21 | 4.8099999 | 4.86 | 4.7699999 | 2146334 |
| 1712729700 | 4.84 | -0.04 | -0.82 | 4.89 | 4.915 | 4.82 | 769463 |
| 1712643300 | 4.88 | 0.02 | 0.51 | 4.9 | 4.96 | 4.87 | 1630509 |
| 1712553300 | 4.855 | 0 | 0.00 | 4.855 | 4.855 | 4.855 | 0 |
| 1712294100 | 4.855 | -0.07 | -1.32 | 4.9 | 4.93 | 4.82 | 1068457 |
| 1712207700 | 4.92 | 0.02 | 0.41 | 4.99 | 5.01 | 4.905 | 576543 |
| 1712121300 | 4.9 | -0.06 | -1.21 | 4.88 | 4.955 | 4.87 | 1211600 |
| 1712034900 | 4.96 | -0.15 | -2.94 | 5.0199999 | 5.0599999 | 4.93 | 1871889 |
| 1711602900 | 5.11 | 0.05 | 0.99 | 5.11 | 5.18 | 5.07 | 1983998 |
| 1711516500 | 5.0599999 | 0.17 | 3.48 | 4.95 | 5.08 | 4.93 | 1432900 |
| 1711430100 | 4.89 | -0.01 | -0.20 | 4.86 | 4.91 | 4.83 | 2177853 |
| 1711343700 | 4.9 | 0.04 | 0.93 | 4.87 | 4.93 | 4.87 | 1438894 |
| 1711084500 | 4.855 | -0.11 | -2.12 | 4.89 | 4.94 | 4.84 | 791973 |
| 1710998100 | 4.96 | 0.24 | 4.97 | 4.79 | 4.975 | 4.78 | 2983261 |
| 1710911700 | 4.725 | -0.02 | -0.32 | 4.72 | 4.745 | 4.68 | 864075 |
| 1710825300 | 4.74 | -0.01 | -0.21 | 4.76 | 4.765 | 4.69 | 1176036 |
| 1710738900 | 4.75 | -0.02 | -0.42 | 4.75 | 4.79 | 4.73 | 1073046 |
| 1710479700 | 4.7699999 | -0.06 | -1.24 | 4.83 | 4.83 | 4.74 | 2090740 |
| 1710393300 | 4.83 | 0.08 | 1.68 | 4.73 | 4.83 | 4.71 | 2050904 |
| 1710306900 | 4.75 | -0.11 | -2.26 | 4.82 | 4.86 | 4.75 | 2061657 |
| 1710220500 | 4.86 | 0.05 | 1.04 | 4.79 | 4.87 | 4.78 | 1588967 |
| 1710134100 | 4.8099999 | -0.09 | -1.84 | 4.87 | 4.8949999 | 4.79 | 1196425 |
| 1709874900 | 4.9 | -0.08 | -1.61 | 5.01 | 5.01 | 4.89 | 1820603 |
| 1709788500 | 4.98 | 0.03 | 0.61 | 5.0599999 | 5.0599999 | 4.94 | 2150953 |
| 1709702100 | 4.95 | -0.05 | -1.00 | 5.01 | 5.05 | 4.89 | 1593661 |
| 1709615700 | 5 | 0.04 | 0.81 | 4.97 | 5.0199999 | 4.88 | 1573337 |
| 1709529300 | 4.96 | -0.04 | -0.80 | 5.04 | 5.04 | 4.84 | 1808011 |
| 1709270100 | 5 | -0.05 | -0.99 | 5.07 | 5.075 | 4.9 | 6058926 |
| 1709183700 | 5.05 | -0.01 | -0.20 | 5.07 | 5.085 | 5.0199999 | 3145412 |
| 1709097300 | 5.0599999 | -0.02 | -0.39 | 5.12 | 5.13 | 5.0199999 | 5114516 |
| 1709010900 | 5.08 | 0.05 | 0.99 | 5.0599999 | 5.12 | 5 | 1532661 |
| 1708924500 | 5.03 | 0.06 | 1.21 | 5.03 | 5.04 | 4.97 | 2355053 |
| 1708665300 | 4.97 | -0.13 | -2.55 | 5.15 | 5.15 | 4.94 | 1846893 |
| 1708578900 | 5.1 | 0.01 | 0.20 | 5.09 | 5.155 | 5.0599999 | 1624271 |
| 1708492500 | 5.09 | -0.08 | -1.55 | 5.14 | 5.18 | 5.07 | 1773640 |
| 1708406100 | 5.17 | 0.05 | 0.98 | 5.14 | 5.22 | 5.09 | 2316670 |
| 1708319700 | 5.12 | 0.03 | 0.59 | 5.09 | 5.17 | 5.0199999 | 2007241 |
| 1708060500 | 5.09 | 0.05 | 0.99 | 5.2 | 5.21 | 5.0199999 | 2913527 |
| 1707974100 | 5.04 | 0.25 | 5.22 | 4.89 | 5.13 | 4.87 | 4864127 |
| 1707887700 | 4.79 | 0.5 | 11.66 | 4.48 | 4.98 | 4.46 | 6887232 |
| 1707801300 | 4.29 | -0.01 | -0.23 | 4.37 | 4.37 | 4.28 | 1302224 |
| 1707714900 | 4.3 | -0.04 | -0.92 | 4.37 | 4.37 | 4.255 | 906349 |
| 1707455700 | 4.34 | -0.05 | -1.14 | 4.36 | 4.39 | 4.33 | 456960 |
| 1707369300 | 4.39 | -0.03 | -0.57 | 4.49 | 4.49 | 4.37 | 823339 |
| 1707282900 | 4.415 | 0.13 | 3.03 | 4.37 | 4.45 | 4.37 | 1361533 |
| 1707196500 | 4.285 | 0.04 | 1.06 | 4.23 | 4.29 | 4.19 | 668712 |
| 1707110100 | 4.24 | -0.03 | -0.70 | 4.25 | 4.285 | 4.21 | 552012 |
| 1706850900 | 4.2699999 | 0.09 | 2.15 | 4.2 | 4.2699999 | 4.18 | 927466 |
| 1706764500 | 4.18 | -0.05 | -1.18 | 4.17 | 4.19 | 4.12 | 1262651 |
| 1706678100 | 4.23 | 0.09 | 2.17 | 4.18 | 4.255 | 4.165 | 2536621 |
| 1706591700 | 4.14 | -0.03 | -0.72 | 4.22 | 4.22 | 4.13 | 1213872 |
| 1706505300 | 4.17 | -0.03 | -0.71 | 4.22 | 4.24 | 4.16 | 1375002 |
| 1706159700 | 4.2 | 0.03 | 0.60 | 4.2 | 4.22 | 4.16 | 688354 |
| 1706073300 | 4.175 | -0.03 | -0.60 | 4.2 | 4.2 | 4.155 | 509408 |
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
