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 | 0.01 | 0.334448160535 | 2.99 | 3.05 | 2.95 | 159025 | 3.00820849 | DE |
| 4 | 0.02 | 0.671140939597 | 2.98 | 3.05 | 2.86 | 182189 | 2.96567444 | DE |
| 12 | -0.1 | -3.22580645161 | 3.1 | 3.4 | 2.73 | 193660 | 2.91496739 | DE |
| 26 | -0.06 | -1.96078431373 | 3.06 | 3.4 | 2.73 | 127521 | 2.93242837 | DE |
| 52 | -0.25 | -7.69230769231 | 3.25 | 3.54 | 2.64 | 117906 | 3.03222513 | DE |
| 156 | -1.35 | -31.0344827586 | 4.35 | 4.61 | 2.64 | 113787 | 3.55159476 | DE |
| 260 | 0.35 | 13.2075471698 | 2.65 | 4.92 | 0.97 | 142801 | 3.20179786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 3 | 0.01 | 0.33 | 3 | 3 | 2.97 | 12172 |
| 1713766500 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.98 | 25154 |
| 1713507300 | 2.99 | -0.05 | -1.64 | 2.98 | 3.0299999 | 2.97 | 326960 |
| 1713420900 | 3.04 | 0.03 | 1.00 | 3 | 3.05 | 2.99 | 89011 |
| 1713334500 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.04 | 2.99 | 59254 |
| 1713248100 | 3.02 | 0.02 | 0.67 | 2.99 | 3.02 | 2.95 | 294747 |
| 1713161700 | 3 | -0.02 | -0.66 | 3.0099999 | 3.02 | 2.95 | 645282 |
| 1712902500 | 3.02 | 0.01 | 0.33 | 2.99 | 3.04 | 2.97 | 92351 |
| 1712816100 | 3.0099999 | 0.02 | 0.67 | 2.98 | 3.02 | 2.95 | 315872 |
| 1712729700 | 2.99 | 0.03 | 1.01 | 2.96 | 2.99 | 2.96 | 34817 |
| 1712643300 | 2.96 | -0.01 | -0.34 | 2.98 | 2.99 | 2.95 | 20517 |
| 1712556900 | 2.97 | 0.06 | 2.06 | 2.96 | 2.98 | 2.91 | 38864 |
| 1712294100 | 2.91 | 0.01 | 0.34 | 2.9 | 2.94 | 2.9 | 133946 |
| 1712207700 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.89 | 127841 |
| 1712121300 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.895 | 471228 |
| 1712034900 | 2.92 | 0 | 0.00 | 2.9 | 2.94 | 2.86 | 138821 |
| 1711602900 | 2.92 | 0.04 | 1.39 | 2.9 | 2.93 | 2.895 | 104847 |
| 1711516500 | 2.88 | -0.01 | -0.35 | 2.9 | 2.94 | 2.86 | 139901 |
| 1711430100 | 2.89 | -0.11 | -3.67 | 2.98 | 2.98 | 2.89 | 76672 |
| 1711343700 | 3 | 0.04 | 1.35 | 2.98 | 3 | 2.93 | 77551 |
| 1711084500 | 2.96 | 0.06 | 2.07 | 2.93 | 2.98 | 2.91 | 12685 |
| 1710998100 | 2.9 | -0.06 | -2.03 | 2.99 | 2.99 | 2.9 | 28612 |
| 1710911700 | 2.96 | 0 | 0.00 | 2.91 | 2.98 | 2.91 | 25270 |
| 1710825300 | 2.96 | 0.07 | 2.42 | 2.93 | 2.98 | 2.9 | 97885 |
| 1710738900 | 2.89 | -0.11 | -3.67 | 2.99 | 2.99 | 2.87 | 43404 |
| 1710479700 | 3 | 0.02 | 0.67 | 2.95 | 3 | 2.93 | 40216 |
| 1710393300 | 2.98 | 0.09 | 2.94 | 2.89 | 2.99 | 2.85 | 108517 |
| 1710306900 | 2.895 | 0.1 | 3.39 | 2.83 | 2.91 | 2.83 | 76152 |
| 1710220500 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.7599999 | 213991 |
| 1710134100 | 2.9 | -0.09 | -3.01 | 3.0299999 | 3.04 | 2.88 | 40832 |
| 1709874900 | 2.99 | 0.04 | 1.36 | 2.97 | 3.0099999 | 2.96 | 58007 |
| 1709788500 | 2.95 | 0.01 | 0.34 | 2.93 | 2.97 | 2.93 | 26994 |
| 1709702100 | 2.94 | 0.01 | 0.34 | 2.91 | 2.94 | 2.9 | 19670 |
| 1709615700 | 2.93 | -0.05 | -1.68 | 2.99 | 2.99 | 2.89 | 58824 |
| 1709529300 | 2.98 | 0.03 | 1.02 | 2.91 | 3 | 2.9 | 71589 |
| 1709270100 | 2.95 | 0.12 | 4.24 | 2.88 | 2.95 | 2.865 | 45350 |
| 1709183700 | 2.83 | -0.05 | -1.74 | 2.88 | 2.9049999 | 2.83 | 26230 |
| 1709097300 | 2.88 | -0.12 | -4.00 | 2.99 | 2.99 | 2.88 | 23559 |
| 1709010900 | 3 | 0.24 | 8.70 | 2.81 | 3.0099999 | 2.8 | 131445 |
| 1708924500 | 2.7599999 | -0.01 | -0.36 | 2.7599999 | 2.84 | 2.75 | 73619 |
| 1708665300 | 2.77 | -0.02 | -0.72 | 2.8 | 2.84 | 2.74 | 557496 |
| 1708578900 | 2.79 | -0.04 | -1.41 | 2.8 | 2.84 | 2.79 | 3487159 |
| 1708492500 | 2.83 | -0.03 | -1.05 | 2.87 | 2.88 | 2.77 | 43183 |
| 1708406100 | 2.86 | 0 | 0.00 | 2.86 | 2.87 | 2.83 | 15206 |
| 1708319700 | 2.86 | -0.02 | -0.69 | 2.94 | 2.94 | 2.86 | 29375 |
| 1708060500 | 2.88 | 0.05 | 1.77 | 2.84 | 2.91 | 2.79 | 58341 |
| 1707974100 | 2.83 | 0.07 | 2.54 | 2.84 | 2.85 | 2.795 | 156013 |
| 1707887700 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.82 | 2.73 | 209906 |
| 1707801300 | 2.8 | -0.09 | -3.11 | 2.87 | 2.9 | 2.79 | 257296 |
| 1707714900 | 2.89 | -0.11 | -3.67 | 3.02 | 3.02 | 2.85 | 179357 |
| 1707455700 | 3 | -0.12 | -3.85 | 3.17 | 3.18 | 2.95 | 173931 |
| 1707369300 | 3.12 | -0.24 | -7.14 | 3.3 | 3.3 | 2.9 | 653533 |
| 1707282900 | 3.36 | 0.16 | 5.00 | 3.24 | 3.37 | 3.2 | 48163 |
| 1707196500 | 3.2 | -0.05 | -1.54 | 3.295 | 3.295 | 3.19 | 95665 |
| 1707110100 | 3.25 | -0.13 | -3.85 | 3.315 | 3.315 | 3.25 | 20501 |
| 1706850900 | 3.38 | 0.18 | 5.62 | 3.31 | 3.4 | 3.23 | 118938 |
| 1706764500 | 3.2 | -0.11 | -3.18 | 3.4 | 3.4 | 3.2 | 244772 |
| 1706678100 | 3.305 | 0.01 | 0.15 | 3.2599999 | 3.305 | 3.21 | 209078 |
| 1706591700 | 3.3 | 0.21 | 6.80 | 3.1 | 3.3 | 3.1 | 83092 |
| 1706505300 | 3.09 | -0.05 | -1.59 | 3.19 | 3.19 | 3.085 | 17613 |
| 1706159700 | 3.14 | 0.03 | 0.96 | 3.12 | 3.14 | 3.05 | 22240 |
| 1706073300 | 3.11 | -0.11 | -3.42 | 3.2 | 3.2 | 3.11 | 67322 |
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
