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 | -0.02 | -0.506329113924 | 3.95 | 4.41 | 2.8 | 14755589 | 4.03142884 | DE |
| 4 | 0.55 | 16.2721893491 | 3.38 | 4.41 | 2.8 | 10710305 | 3.87761995 | DE |
| 12 | 0.78 | 24.7619047619 | 3.15 | 4.41 | 2.8 | 10309758 | 3.38542161 | DE |
| 26 | 0.25 | 6.79347826087 | 3.68 | 4.41 | 2.5 | 9573073 | 3.49487503 | DE |
| 52 | 0.47 | 13.5838150289 | 3.46 | 4.41 | 2.1 | 8539151 | 3.52744326 | DE |
| 156 | -0.82 | -17.2631578947 | 4.75 | 5.44 | 1.5 | 9721625 | 3.3584005 | DE |
| 260 | 0.23 | 6.21621621622 | 3.7 | 6.585 | 1.5 | 9983039 | 3.94485373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 4 | -0.07 | -1.60 | 4.1 | 4.12 | 3.975 | 6044408 |
| 1713507300 | 4.065 | 0.09 | 2.14 | 3.99 | 4.41 | 2.8 | 17367557 |
| 1713420900 | 3.98 | -0.21 | -4.90 | 4 | 4.09 | 3.97 | 13085603 |
| 1713334500 | 4.1849999 | 0.3 | 7.86 | 3.98 | 4.3099999 | 3.97 | 20056521 |
| 1713248100 | 3.88 | -0.04 | -1.02 | 3.93 | 3.96 | 3.86 | 9935481 |
| 1713161700 | 3.92 | -0.06 | -1.51 | 3.95 | 3.97 | 3.895 | 13332784 |
| 1712902500 | 3.98 | 0 | 0.00 | 4 | 4.07 | 3.97 | 8345037 |
| 1712816100 | 3.98 | 0.06 | 1.53 | 3.85 | 3.99 | 3.84 | 9366551 |
| 1712729700 | 3.92 | -0.02 | -0.51 | 3.97 | 3.98 | 3.89 | 9313990 |
| 1712643300 | 3.94 | 0.01 | 0.25 | 3.93 | 3.95 | 3.87 | 8429660 |
| 1712556900 | 3.93 | 0.02 | 0.51 | 3.96 | 3.97 | 3.86 | 12363011 |
| 1712294100 | 3.91 | 0.1 | 2.62 | 3.79 | 3.91 | 3.77 | 7915988 |
| 1712207700 | 3.81 | 0.03 | 0.79 | 3.85 | 3.87 | 3.8 | 5823136 |
| 1712121300 | 3.78 | -0.01 | -0.13 | 3.8 | 3.88 | 3.74 | 13358609 |
| 1712034900 | 3.785 | 0.21 | 5.73 | 3.63 | 3.79 | 3.63 | 12364475 |
| 1711602900 | 3.58 | 0.06 | 1.70 | 3.62 | 3.63 | 3.57 | 11793973 |
| 1711516500 | 3.52 | 0 | 0.14 | 3.52 | 3.55 | 3.48 | 5144763 |
| 1711430100 | 3.515 | 0.02 | 0.72 | 3.47 | 3.575 | 3.47 | 9119713 |
| 1711343700 | 3.49 | 0.08 | 2.20 | 3.38 | 3.49 | 3.37 | 7321352 |
| 1711084500 | 3.415 | -0.08 | -2.15 | 3.33 | 4.41 | 2.8 | 10232947 |
| 1710998100 | 3.49 | 0.18 | 5.44 | 3.47 | 3.51 | 3.41 | 18331408 |
| 1710911700 | 3.31 | -0.1 | -2.93 | 3.39 | 3.4 | 3.3 | 6106780 |
| 1710825300 | 3.41 | 0.06 | 1.79 | 3.36 | 3.415 | 3.345 | 5249469 |
| 1710738900 | 3.35 | 0.09 | 2.76 | 3.34 | 3.365 | 3.3 | 8473374 |
| 1710479700 | 3.2599999 | -0.12 | -3.41 | 3.3 | 3.33 | 3.25 | 43838168 |
| 1710393300 | 3.375 | 0.19 | 5.80 | 3.2799999 | 3.43 | 3.2599999 | 21291630 |
| 1710306900 | 3.19 | -0.07 | -2.15 | 3.22 | 3.2599999 | 3.16 | 14077003 |
| 1710220500 | 3.2599999 | 0.05 | 1.56 | 3.2599999 | 3.32 | 3.235 | 8532420 |
| 1710134100 | 3.21 | -0.12 | -3.60 | 3.33 | 3.33 | 3.175 | 11088917 |
| 1709874900 | 3.33 | 0.05 | 1.52 | 3.32 | 3.34 | 3.285 | 8655741 |
| 1709788500 | 3.2799999 | 0.09 | 2.98 | 3.25 | 3.29 | 3.22 | 9452600 |
| 1709702100 | 3.185 | -0.02 | -0.47 | 3.23 | 3.24 | 3.16 | 6084305 |
| 1709615700 | 3.2 | 0.11 | 3.39 | 3.21 | 3.25 | 3.16 | 11681799 |
| 1709529300 | 3.095 | 0.15 | 4.92 | 3.09 | 3.15 | 3.065 | 10174105 |
| 1709270100 | 2.95 | -0.01 | -0.34 | 2.97 | 3 | 2.93 | 5136714 |
| 1709183700 | 2.96 | 0.09 | 2.96 | 2.88 | 3.9 | 2.83 | 16127291 |
| 1709097300 | 2.875 | -0.01 | -0.35 | 2.92 | 2.93 | 2.86 | 8059909 |
| 1709010900 | 2.8849999 | -0.1 | -3.19 | 2.91 | 2.94 | 2.87 | 8960555 |
| 1708924500 | 2.98 | 0.03 | 1.02 | 2.99 | 3.015 | 2.97 | 9879861 |
| 1708665300 | 2.95 | -0.08 | -2.64 | 2.97 | 3.0299999 | 2.93 | 7649775 |
| 1708578900 | 3.0299999 | 0.01 | 0.50 | 3 | 3.035 | 2.97 | 5907014 |
| 1708492500 | 3.015 | -0.02 | -0.50 | 3.04 | 3.05 | 3 | 4488901 |
| 1708406100 | 3.0299999 | 0.01 | 0.33 | 2.99 | 3.04 | 2.97 | 5603253 |
| 1708319700 | 3.02 | -0.02 | -0.66 | 3.07 | 3.07 | 3 | 7494757 |
| 1708060500 | 3.04 | 0.07 | 2.18 | 3.02 | 4.3099999 | 2.9 | 9364263 |
| 1707974100 | 2.975 | -0.02 | -0.50 | 3.06 | 3.2 | 2.97 | 9147562 |
| 1707887700 | 2.99 | -0.05 | -1.64 | 2.93 | 3.0099999 | 2.9 | 15391032 |
| 1707801300 | 3.04 | 0 | 0.00 | 3.04 | 3.09 | 3.02 | 8711038 |
| 1707714900 | 3.04 | -0.01 | -0.33 | 3.05 | 3.07 | 3.0299999 | 4166890 |
| 1707455700 | 3.05 | -0.04 | -1.13 | 3.04 | 3.1 | 3.0299999 | 7568687 |
| 1707369300 | 3.085 | -0.03 | -0.96 | 3.08 | 3.12 | 3.05 | 8525422 |
| 1707282900 | 3.115 | 0.05 | 1.47 | 3.1 | 3.13 | 3.08 | 5504356 |
| 1707196500 | 3.07 | -0.03 | -0.97 | 3.07 | 3.09 | 3.0299999 | 5915573 |
| 1707110100 | 3.1 | -0.12 | -3.73 | 3.15 | 3.18 | 3.09 | 7199157 |
| 1706850900 | 3.22 | 0.06 | 1.90 | 3.21 | 3.24 | 3.185 | 13156510 |
| 1706764500 | 3.16 | -0.04 | -1.25 | 3.27 | 3.2799999 | 3.15 | 9152419 |
| 1706678100 | 3.2 | 0 | 0.00 | 3.16 | 3.21 | 3.11 | 11132667 |
| 1706591700 | 3.2 | 0.07 | 2.24 | 3.17 | 3.22 | 3.14 | 8186142 |
| 1706505300 | 3.13 | -0.04 | -1.26 | 3.15 | 3.15 | 3.095 | 9880622 |
| 1706159700 | 3.17 | 0.05 | 1.60 | 3.11 | 3.18 | 3.09 | 8069244 |
| 1706073300 | 3.12 | 0.07 | 2.30 | 3.06 | 3.1549999 | 3.055 | 8780920 |
| 1705986900 | 3.05 | -0.07 | -2.24 | 3.11 | 3.11 | 3.05 | 8003621 |
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
