We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1 | 3 | 3.06 | 2.96 | 157646 | 3.01971459 | DE |
| 4 | 0 | 0 | 2.97 | 3.08 | 2.94 | 100937 | 3.00703253 | DE |
| 12 | 0.22 | 8 | 2.75 | 3.13 | 2.72 | 145287 | 2.96054485 | DE |
| 26 | 0.385 | 14.8936170213 | 2.585 | 3.13 | 2.51 | 182765 | 2.76549639 | DE |
| 52 | 0.5 | 20.2429149798 | 2.47 | 3.13 | 2.34 | 211816 | 2.6417864 | DE |
| 156 | -0.14 | -4.50160771704 | 3.11 | 3.5 | 2.18 | 165462 | 2.55266259 | DE |
| 260 | 0.32 | 12.0754716981 | 2.65 | 4.37 | 1.715 | 164213 | 2.77452953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 2.99 | -0.03 | -0.99 | 3.02 | 3.05 | 2.96 | 133217 |
| 1737609300 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.04 | 3.02 | 60202 |
| 1737522900 | 3.05 | 0.03 | 0.99 | 3.05 | 3.06 | 3.0299999 | 223045 |
| 1737436500 | 3.02 | 0.03 | 1.00 | 3.0099999 | 3.05 | 3 | 274441 |
| 1737350100 | 2.99 | 0.02 | 0.67 | 3 | 3.02 | 2.99 | 97327 |
| 1737090900 | 2.97 | -0.02 | -0.67 | 2.98 | 3 | 2.96 | 121650 |
| 1737004500 | 2.99 | 0.02 | 0.67 | 2.99 | 3 | 2.98 | 223305 |
| 1736918100 | 2.97 | -0.03 | -1.00 | 3 | 3 | 2.97 | 54689 |
| 1736831700 | 3 | 0.03 | 1.01 | 2.97 | 3 | 2.96 | 49165 |
| 1736745300 | 2.97 | -0.01 | -0.34 | 2.96 | 3.0099999 | 2.96 | 75641 |
| 1736486100 | 2.98 | 0.01 | 0.34 | 3 | 3.02 | 2.97 | 80188 |
| 1736399700 | 2.97 | -0.03 | -1.00 | 2.99 | 3 | 2.97 | 36422 |
| 1736313300 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 2.99 | 43995 |
| 1736226900 | 3 | -0.06 | -1.96 | 3.05 | 3.05 | 3 | 130314 |
| 1736140500 | 3.06 | 0.07 | 2.34 | 3 | 3.08 | 3 | 200120 |
| 1735881300 | 2.99 | -0.01 | -0.33 | 2.99 | 3 | 2.98 | 21490 |
| 1735794900 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.97 | 24782 |
| 1735617660 | 2.98 | 0 | 0.00 | 2.95 | 2.98 | 2.95 | 29007 |
| 1735535700 | 2.98 | 0.01 | 0.34 | 2.97 | 2.99 | 2.94 | 38799 |
| 1735276500 | 2.97 | -0.01 | -0.34 | 2.99 | 2.99 | 2.95 | 25629 |
| 1735014060 | 2.98 | 0.01 | 0.34 | 2.99 | 3 | 2.98 | 70735 |
| 1734930900 | 2.97 | 0.02 | 0.68 | 2.97 | 3 | 2.96 | 122469 |
| 1734671700 | 2.95 | -0.08 | -2.64 | 3.0299999 | 3.0299999 | 2.95 | 155067 |
| 1734585300 | 3.0299999 | 0.02 | 0.66 | 2.96 | 3.0299999 | 2.96 | 194083 |
| 1734498900 | 3.0099999 | 0.04 | 1.35 | 2.96 | 3.04 | 2.96 | 313830 |
| 1734412500 | 2.97 | 0.01 | 0.34 | 2.98 | 3 | 2.95 | 201315 |
| 1734326100 | 2.96 | -0.11 | -3.58 | 3.06 | 3.06 | 2.93 | 126215 |
| 1734066900 | 3.07 | -0.01 | -0.32 | 3.07 | 3.07 | 3.04 | 265017 |
| 1733980500 | 3.08 | 0.01 | 0.33 | 3.07 | 3.08 | 3.06 | 302390 |
| 1733894100 | 3.07 | 0.02 | 0.66 | 3.07 | 3.08 | 3.04 | 201572 |
| 1733807700 | 3.05 | -0.01 | -0.33 | 3.06 | 3.09 | 3.05 | 135040 |
| 1733721300 | 3.06 | 0.02 | 0.66 | 3.06 | 3.09 | 3.05 | 143969 |
| 1733462100 | 3.04 | 0.02 | 0.66 | 3.02 | 3.06 | 3.0099999 | 118508 |
| 1733375700 | 3.02 | 0 | 0.00 | 3 | 3.05 | 2.99 | 195113 |
| 1733289300 | 3.02 | -0.1 | -3.21 | 3.11 | 3.11 | 3 | 187725 |
| 1733202900 | 3.12 | 0.05 | 1.63 | 3.09 | 3.13 | 3.09 | 159583 |
| 1733116500 | 3.07 | 0.09 | 3.02 | 2.98 | 3.07 | 2.98 | 232208 |
| 1732857300 | 2.98 | 0.03 | 1.02 | 2.96 | 2.98 | 2.93 | 195172 |
| 1732770900 | 2.95 | -0.03 | -1.01 | 2.98 | 2.98 | 2.94 | 115954 |
| 1732684500 | 2.98 | 0.05 | 1.71 | 2.97 | 2.98 | 2.94 | 108701 |
| 1732598100 | 2.93 | -0.04 | -1.35 | 2.97 | 2.98 | 2.92 | 92074 |
| 1732511700 | 2.97 | 0.06 | 2.06 | 2.92 | 3 | 2.92 | 214537 |
| 1732252500 | 2.91 | 0.04 | 1.39 | 2.87 | 2.91 | 2.87 | 187530 |
| 1732166100 | 2.87 | -0.01 | -0.35 | 2.89 | 2.9 | 2.86 | 61752 |
| 1732079700 | 2.88 | 0 | 0.00 | 2.91 | 2.94 | 2.88 | 199543 |
| 1731993300 | 2.88 | 0.01 | 0.35 | 2.88 | 2.94 | 2.88 | 228509 |
| 1731906900 | 2.87 | 0.03 | 1.06 | 2.84 | 2.88 | 2.84 | 143099 |
| 1731647700 | 2.84 | -0.02 | -0.70 | 2.86 | 2.88 | 2.83 | 148612 |
| 1731561300 | 2.86 | 0 | 0.00 | 2.88 | 2.88 | 2.85 | 91349 |
| 1731474900 | 2.86 | -0.03 | -1.04 | 2.87 | 2.88 | 2.85 | 99515 |
| 1731388500 | 2.89 | 0.05 | 1.76 | 2.86 | 2.89 | 2.84 | 152707 |
| 1731302100 | 2.84 | 0 | 0.00 | 2.87 | 2.93 | 2.8 | 218498 |
| 1731042900 | 2.84 | 0.04 | 1.43 | 2.8 | 2.85 | 2.8 | 152090 |
| 1730956500 | 2.8 | 0.05 | 1.82 | 2.77 | 2.89 | 2.77 | 185628 |
| 1730870100 | 2.75 | 0.01 | 0.36 | 2.75 | 2.77 | 2.75 | 189719 |
| 1730783700 | 2.74 | 0.01 | 0.37 | 2.73 | 2.77 | 2.73 | 183600 |
| 1730697300 | 2.73 | -0.01 | -0.18 | 2.75 | 2.77 | 2.72 | 244530 |
| 1730438100 | 2.735 | 0.01 | 0.55 | 2.71 | 2.74 | 2.7 | 202016 |
| 1730351700 | 2.72 | -0.04 | -1.27 | 2.74 | 2.75 | 2.71 | 148874 |
| 1730265300 | 2.755 | -0.02 | -0.54 | 2.7799999 | 2.795 | 2.75 | 76321 |
| 1730178900 | 2.77 | -0.01 | -0.36 | 2.7799999 | 2.8 | 2.77 | 138695 |
| 1730092500 | 2.7799999 | -0.01 | -0.36 | 2.8 | 2.8 | 2.7799999 | 97859 |
| 1729833300 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.7799999 | 133460 |
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
