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 | 0.05 | 1.51515151515 | 3.3 | 3.35 | 3.26 | 7299 | 3.28565514 | DE |
| 4 | 0.04 | 1.2084592145 | 3.31 | 3.4 | 3.23 | 6450 | 3.30413288 | DE |
| 12 | 0.17 | 5.34591194969 | 3.18 | 3.48 | 3.15 | 6757 | 3.29201331 | DE |
| 26 | 0.52 | 18.3745583039 | 2.83 | 3.48 | 2.77 | 7094 | 3.10926538 | DE |
| 52 | 0.21 | 6.68789808917 | 3.14 | 3.63 | 2.75 | 8786 | 3.15592551 | DE |
| 156 | -0.96 | -22.2737819026 | 4.31 | 4.35 | 2.46 | 6375 | 3.2125157 | DE |
| 260 | -0.49 | -12.7604166667 | 3.84 | 4.82 | 2.46 | 7062 | 3.42299772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.35 | 0.08 | 2.45 | 3.27 | 3.35 | 3.27 | 6870 |
| 1713852900 | 3.27 | 0 | 0.00 | 3.29 | 3.31 | 3.27 | 741 |
| 1713766500 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.3 | 3.2599999 | 26710 |
| 1713507300 | 3.2799999 | 0 | 0.00 | 3.3 | 3.3 | 3.2799999 | 1986 |
| 1713420900 | 3.2799999 | 0 | 0.00 | 3.3 | 3.33 | 3.2799999 | 189 |
| 1713334500 | 3.2799999 | -0.02 | -0.61 | 3.32 | 3.36 | 3.2799999 | 8315 |
| 1713248100 | 3.3 | -0.04 | -1.20 | 3.34 | 3.34 | 3.3 | 2121 |
| 1713161700 | 3.34 | -0.06 | -1.76 | 3.39 | 3.4 | 3.32 | 22695 |
| 1712902500 | 3.4 | 0.05 | 1.49 | 3.36 | 3.4 | 3.32 | 2335 |
| 1712816100 | 3.35 | -0.02 | -0.59 | 3.35 | 3.36 | 3.31 | 844 |
| 1712729700 | 3.37 | -0.02 | -0.59 | 3.36 | 3.39 | 3.36 | 2392 |
| 1712643300 | 3.39 | 0.05 | 1.50 | 3.35 | 3.39 | 3.35 | 5432 |
| 1712553300 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1712294100 | 3.34 | -0.02 | -0.60 | 3.34 | 3.34 | 3.32 | 4403 |
| 1712207700 | 3.36 | 0.08 | 2.44 | 3.32 | 3.36 | 3.32 | 5779 |
| 1712121300 | 3.2799999 | 0.04 | 1.23 | 3.25 | 3.2799999 | 3.25 | 158 |
| 1712034900 | 3.24 | 0.01 | 0.31 | 3.2799999 | 3.33 | 3.24 | 9108 |
| 1711602900 | 3.23 | -0.1 | -3.00 | 3.31 | 3.33 | 3.23 | 9572 |
| 1711516500 | 3.33 | -0.05 | -1.48 | 3.3 | 3.33 | 3.3 | 4304 |
| 1711430100 | 3.38 | -0.04 | -1.17 | 3.4 | 3.4 | 3.33 | 23970 |
| 1711343700 | 3.42 | 0.02 | 0.59 | 3.48 | 3.48 | 3.36 | 9051 |
| 1711084500 | 3.4 | 0.07 | 2.10 | 3.36 | 3.4 | 3.36 | 15070 |
| 1710998100 | 3.33 | -0.06 | -1.77 | 3.4 | 3.46 | 3.31 | 23206 |
| 1710911700 | 3.39 | 0.06 | 1.80 | 3.32 | 3.39 | 3.32 | 381 |
| 1710825300 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 8 |
| 1710738900 | 3.33 | 0 | 0.00 | 3.35 | 3.35 | 3.33 | 182 |
| 1710479700 | 3.33 | 0.02 | 0.60 | 3.3 | 3.33 | 3.2799999 | 18084 |
| 1710393300 | 3.31 | 0.01 | 0.30 | 3.32 | 3.33 | 3.3 | 4699 |
| 1710306900 | 3.3 | -0.02 | -0.60 | 3.36 | 3.39 | 3.3 | 4815 |
| 1710220500 | 3.32 | -0.02 | -0.60 | 3.36 | 3.39 | 3.32 | 8700 |
| 1710134100 | 3.34 | 0.05 | 1.52 | 3.31 | 3.34 | 3.29 | 4781 |
| 1709874900 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.34 | 3.2799999 | 18094 |
| 1709788500 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.25 | 118 |
| 1709702100 | 3.2799999 | 0.03 | 0.92 | 3.25 | 3.2799999 | 3.23 | 2907 |
| 1709615700 | 3.25 | -0.04 | -1.22 | 3.25 | 3.25 | 3.23 | 1049 |
| 1709529300 | 3.29 | 0.04 | 1.23 | 3.3 | 3.3 | 3.2599999 | 8523 |
| 1709270100 | 3.25 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.2 | 7046 |
| 1709183700 | 3.24 | -0.01 | -0.31 | 3.29 | 3.29 | 3.24 | 4187 |
| 1709097300 | 3.25 | -0.01 | -0.31 | 3.25 | 3.27 | 3.25 | 5522 |
| 1709010900 | 3.2599999 | 0 | 0.00 | 3.25 | 3.27 | 3.25 | 388 |
| 1708924500 | 3.2599999 | -0.02 | -0.61 | 3.2799999 | 3.29 | 3.25 | 15801 |
| 1708665300 | 3.2799999 | 0.12 | 3.80 | 3.21 | 3.29 | 3.21 | 18337 |
| 1708578900 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 42 |
| 1708492500 | 3.16 | -0.09 | -2.77 | 3.25 | 3.25 | 3.16 | 3347 |
| 1708406100 | 3.25 | 0.02 | 0.62 | 3.27 | 3.2799999 | 3.21 | 13391 |
| 1708319700 | 3.23 | 0.02 | 0.62 | 3.16 | 3.23 | 3.16 | 418 |
| 1708060500 | 3.21 | -0.01 | -0.31 | 3.22 | 3.22 | 3.15 | 4407 |
| 1707974100 | 3.22 | 0.05 | 1.58 | 3.2 | 3.23 | 3.2 | 9226 |
| 1707887700 | 3.17 | -0.03 | -0.94 | 3.19 | 3.21 | 3.17 | 6923 |
| 1707801300 | 3.2 | 0.02 | 0.63 | 3.19 | 3.21 | 3.19 | 238 |
| 1707714900 | 3.18 | 0 | 0.00 | 3.25 | 3.25 | 3.18 | 4065 |
| 1707455700 | 3.18 | 0.03 | 0.95 | 3.18 | 3.18 | 3.18 | 48 |
| 1707369300 | 3.15 | -0.04 | -1.25 | 3.17 | 3.21 | 3.15 | 3257 |
| 1707282900 | 3.19 | -0.06 | -1.85 | 3.18 | 3.21 | 3.16 | 5023 |
| 1707196500 | 3.25 | 0.04 | 1.25 | 3.24 | 3.25 | 3.225 | 853 |
| 1707110100 | 3.21 | 0.05 | 1.58 | 3.17 | 3.21 | 3.16 | 8885 |
| 1706850900 | 3.16 | -0.02 | -0.63 | 3.18 | 3.18 | 3.16 | 1843 |
| 1706764500 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.17 | 14337 |
| 1706678100 | 3.18 | 0.04 | 1.27 | 3.14 | 3.18 | 3.14 | 1126 |
| 1706591700 | 3.14 | -0.03 | -0.95 | 3.17 | 3.17 | 3.14 | 4892 |
| 1706505300 | 3.17 | -0.01 | -0.31 | 3.18 | 3.18 | 3.14 | 8032 |
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
