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 | -0.26 | -3.17848410758 | 8.18 | 8.23 | 7.795 | 343759 | 7.97806978 | DE |
| 4 | -0.65 | -7.58459743291 | 8.57 | 8.79 | 7.795 | 351362 | 8.282288 | DE |
| 12 | -1.42 | -15.2034261242 | 9.34 | 10.01 | 7.54 | 618855 | 8.43799134 | DE |
| 26 | 0.83 | 11.706629055 | 7.09 | 10.01 | 6.77 | 475983 | 8.2645395 | DE |
| 52 | 0.47 | 6.30872483221 | 7.45 | 10.01 | 6.05 | 414135 | 7.74808876 | DE |
| 156 | 2.11 | 36.3166953528 | 5.81 | 10.01 | 2.4 | 312989 | 6.64313138 | DE |
| 260 | 6.105 | 336.363636364 | 1.815 | 10.01 | 1.795 | 403058 | 5.49889016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 8 | 0.06 | 0.76 | 7.86 | 8.0399999 | 7.86 | 254112 |
| 1713334500 | 7.94 | 0.09 | 1.15 | 7.83 | 8.0399999 | 7.83 | 330621 |
| 1713248100 | 7.85 | -0.22 | -2.73 | 8.01 | 8.0399999 | 7.795 | 693980 |
| 1713161700 | 8.07 | -0.11 | -1.34 | 8.11 | 8.15 | 8.03 | 293667 |
| 1712902500 | 8.18 | 0.04 | 0.49 | 8.1199999 | 8.23 | 8.11 | 240264 |
| 1712816100 | 8.14 | -0.14 | -1.69 | 8.18 | 8.22 | 8.11 | 160261 |
| 1712729700 | 8.28 | 0 | 0.00 | 8.28 | 8.35 | 8.24 | 222405 |
| 1712643300 | 8.28 | 0.06 | 0.73 | 8.2 | 8.2899999 | 8.1 | 222213 |
| 1712556900 | 8.22 | 0.08 | 0.98 | 8.14 | 8.28 | 8.14 | 199555 |
| 1712294100 | 8.14 | -0.14 | -1.69 | 8.25 | 8.38 | 8.09 | 289054 |
| 1712207700 | 8.28 | 0.03 | 0.36 | 8.2899999 | 8.39 | 8.25 | 153405 |
| 1712121300 | 8.25 | -0.02 | -0.24 | 8.15 | 8.2899999 | 8.14 | 386961 |
| 1712034900 | 8.27 | 0 | 0.00 | 8.28 | 8.33 | 8.2 | 320564 |
| 1711602900 | 8.27 | 0 | 0.00 | 8.2899999 | 8.31 | 8.13 | 437518 |
| 1711516500 | 8.27 | -0.21 | -2.48 | 8.47 | 8.5399999 | 8.26 | 571762 |
| 1711430100 | 8.48 | -0.09 | -1.05 | 8.56 | 8.64 | 8.45 | 356106 |
| 1711343700 | 8.57 | -0.07 | -0.81 | 8.67 | 8.73 | 8.5399999 | 353582 |
| 1711084500 | 8.64 | -0.06 | -0.69 | 8.65 | 8.73 | 8.53 | 364560 |
| 1710998100 | 8.7 | 0.19 | 2.23 | 8.57 | 8.7899999 | 8.45 | 728030 |
| 1710911700 | 8.51 | 0.02 | 0.24 | 8.49 | 8.71 | 8.44 | 648732 |
| 1710825300 | 8.49 | -0.03 | -0.35 | 8.5399999 | 8.66 | 8.43 | 546786 |
| 1710738900 | 8.52 | -0.09 | -1.05 | 8.33 | 8.61 | 8.33 | 369728 |
| 1710479700 | 8.61 | 0.2 | 2.38 | 8.33 | 8.63 | 8.33 | 819226 |
| 1710393300 | 8.41 | -0.12 | -1.41 | 8.45 | 8.51 | 8.33 | 668153 |
| 1710306900 | 8.53 | -0.38 | -4.26 | 8.75 | 8.85 | 8.48 | 713386 |
| 1710220500 | 8.91 | 0.15 | 1.71 | 8.7 | 8.95 | 8.66 | 411258 |
| 1710134100 | 8.76 | -0.02 | -0.23 | 8.68 | 8.8699999 | 8.67 | 279244 |
| 1709874900 | 8.78 | 0.08 | 0.92 | 8.81 | 8.91 | 8.76 | 283688 |
| 1709788500 | 8.7 | 0.1 | 1.16 | 8.63 | 8.75 | 8.56 | 676573 |
| 1709702100 | 8.6 | -0.01 | -0.12 | 8.45 | 8.66 | 8.35 | 606770 |
| 1709615700 | 8.61 | 0.26 | 3.11 | 8.31 | 8.7 | 8.2899999 | 858131 |
| 1709529300 | 8.35 | 0.08 | 0.97 | 8.34 | 8.43 | 8.27 | 492042 |
| 1709270100 | 8.27 | -0.12 | -1.43 | 8.36 | 8.41 | 8.18 | 766389 |
| 1709183700 | 8.39 | 0.29 | 3.58 | 8.05 | 8.4 | 8.02 | 954748 |
| 1709097300 | 8.1 | 0.18 | 2.27 | 8.01 | 8.15 | 7.96 | 993969 |
| 1709010900 | 7.92 | 0.04 | 0.51 | 7.92 | 8.02 | 7.85 | 429838 |
| 1708924500 | 7.88 | -0.12 | -1.50 | 7.97 | 8.08 | 7.84 | 851864 |
| 1708665300 | 8 | 0.33 | 4.30 | 7.67 | 8 | 7.66 | 867658 |
| 1708578900 | 7.67 | 0.01 | 0.13 | 7.6 | 7.75 | 7.54 | 898182 |
| 1708492500 | 7.66 | -0.21 | -2.67 | 7.84 | 7.97 | 7.65 | 1326196 |
| 1708406100 | 7.87 | 0.1 | 1.29 | 7.85 | 8.09 | 7.76 | 1055696 |
| 1708319700 | 7.77 | -0.06 | -0.77 | 7.71 | 8 | 7.7 | 1762935 |
| 1708060500 | 7.83 | -0.64 | -7.56 | 8.38 | 8.38 | 7.77 | 2764740 |
| 1707974100 | 8.47 | -1.3 | -13.31 | 9.78 | 9.89 | 8.16 | 3429191 |
| 1707887700 | 9.77 | -0.19 | -1.91 | 9.85 | 9.88 | 9.65 | 480532 |
| 1707801300 | 9.96 | 0.04 | 0.40 | 9.99 | 10.01 | 9.82 | 392220 |
| 1707714900 | 9.92 | 0.11 | 1.12 | 9.9 | 9.96 | 9.84 | 223572 |
| 1707455700 | 9.81 | 0.07 | 0.72 | 9.78 | 9.86 | 9.73 | 240583 |
| 1707369300 | 9.74 | 0.05 | 0.52 | 9.78 | 9.78 | 9.68 | 261934 |
| 1707282900 | 9.69 | -0.02 | -0.21 | 9.7 | 9.78 | 9.65 | 365951 |
| 1707196500 | 9.71 | 0.12 | 1.25 | 9.61 | 9.72 | 9.5 | 264700 |
| 1707110100 | 9.59 | 0.02 | 0.21 | 9.6 | 9.61 | 9.5 | 198365 |
| 1706850900 | 9.57 | 0.04 | 0.42 | 9.5399999 | 9.63 | 9.48 | 571086 |
| 1706764500 | 9.53 | -0.21 | -2.16 | 9.74 | 9.74 | 9.46 | 405206 |
| 1706678100 | 9.74 | 0.1 | 1.04 | 9.66 | 9.75 | 9.61 | 484278 |
| 1706591700 | 9.64 | 0.3 | 3.21 | 9.59 | 9.76 | 9.41 | 741434 |
| 1706505300 | 9.34 | 0.13 | 1.41 | 9.3 | 9.35 | 9.17 | 483794 |
| 1706159700 | 9.21 | -0.01 | -0.11 | 9.34 | 9.34 | 9.09 | 361430 |
| 1706073300 | 9.22 | -0.08 | -0.86 | 9.25 | 9.285 | 9.13 | 514179 |
| 1705986900 | 9.3 | -0.07 | -0.75 | 9.35 | 9.36 | 9.21 | 441889 |
| 1705900500 | 9.3699999 | 0.27 | 2.97 | 9.25 | 9.38 | 9.18 | 411880 |
| 1705641300 | 9.1 | 0.24 | 2.71 | 8.96 | 9.14 | 8.92 | 709512 |
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
