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 | 1.00502512563 | 1.99 | 2.05 | 1.975 | 167180 | 2.01344792 | DE |
| 4 | -0.02 | -0.985221674877 | 2.03 | 2.05 | 1.955 | 285456 | 2.00099389 | DE |
| 12 | 0.11 | 5.78947368421 | 1.9 | 2.17 | 1.895 | 242282 | 1.98976928 | DE |
| 26 | 0.205 | 11.3573407202 | 1.805 | 2.17 | 1.67 | 240803 | 1.90198267 | DE |
| 52 | 0.255 | 14.5299145299 | 1.755 | 2.17 | 1.67 | 232354 | 1.86866485 | DE |
| 156 | 0.655 | 48.3394833948 | 1.355 | 2.17 | 1.31 | 243129 | 1.68770491 | DE |
| 260 | 0.89 | 79.4642857143 | 1.12 | 2.17 | 0.75 | 272316 | 1.40666208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 2.0099999 | 0.01 | 0.50 | 2.04 | 2.05 | 1.99 | 438810 |
| 1713420900 | 2 | 0.01 | 0.50 | 1.99 | 2.04 | 1.99 | 114102 |
| 1713334500 | 1.99 | -0.03 | -1.49 | 2 | 2.0099999 | 1.985 | 183442 |
| 1713248100 | 2.02 | 0 | 0.00 | 2 | 2.02 | 1.995 | 89724 |
| 1713161700 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.0299999 | 1.995 | 90194 |
| 1712902500 | 2.04 | 0.04 | 2.26 | 2 | 2.04 | 1.995 | 263108 |
| 1712816100 | 1.995 | 0.03 | 1.27 | 1.99 | 2.0099999 | 1.975 | 209431 |
| 1712729700 | 1.97 | -0.03 | -1.25 | 2 | 2.02 | 1.97 | 359862 |
| 1712643300 | 1.995 | 0.04 | 1.79 | 1.99 | 2.0299999 | 1.99 | 494533 |
| 1712553300 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1712294100 | 1.96 | -0.02 | -1.01 | 1.96 | 1.98 | 1.955 | 215437 |
| 1712207700 | 1.98 | 0 | 0.25 | 1.975 | 2 | 1.975 | 138635 |
| 1712121300 | 1.975 | -0.01 | -0.50 | 1.98 | 2 | 1.97 | 180274 |
| 1712034900 | 1.985 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.985 | 278206 |
| 1711602900 | 1.995 | 0.01 | 0.25 | 2.0099999 | 2.02 | 1.99 | 366969 |
| 1711516500 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.0099999 | 1.99 | 272328 |
| 1711430100 | 2.0099999 | 0.01 | 0.50 | 2 | 2.02 | 1.995 | 449012 |
| 1711343700 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0099999 | 1.99 | 441737 |
| 1711084500 | 2.02 | -0.02 | -0.98 | 2.04 | 2.05 | 2.02 | 290288 |
| 1710998100 | 2.04 | -0.04 | -1.92 | 2.0299999 | 2.04 | 2.0099999 | 529572 |
| 1710911700 | 2.08 | -0.02 | -0.95 | 2.11 | 2.17 | 2.08 | 243750 |
| 1710825300 | 2.1 | 0.02 | 0.96 | 2.08 | 2.13 | 2.07 | 215835 |
| 1710738900 | 2.08 | 0.03 | 1.46 | 2.0299999 | 2.12 | 2.0299999 | 94582 |
| 1710479700 | 2.05 | 0.01 | 0.49 | 2.05 | 2.05 | 2.0299999 | 157556 |
| 1710393300 | 2.04 | -0.01 | -0.49 | 2.05 | 2.05 | 2.0299999 | 498237 |
| 1710306900 | 2.05 | 0.05 | 2.50 | 2.0099999 | 2.05 | 2.0099999 | 130990 |
| 1710220500 | 2 | 0 | 0.00 | 2.0099999 | 2.02 | 1.995 | 232335 |
| 1710134100 | 2 | 0 | 0.25 | 2 | 2.04 | 2 | 146936 |
| 1709874900 | 1.995 | -0.01 | -0.25 | 1.99 | 2 | 1.985 | 101950 |
| 1709788500 | 2 | -0.02 | -0.99 | 2 | 2 | 1.98 | 225550 |
| 1709702100 | 2.02 | 0.03 | 1.76 | 1.99 | 2.02 | 1.975 | 224198 |
| 1709615700 | 1.985 | 0.01 | 0.25 | 1.99 | 2 | 1.98 | 184252 |
| 1709529300 | 1.98 | 0 | 0.00 | 2 | 2 | 1.965 | 321675 |
| 1709270100 | 1.98 | -0.02 | -0.75 | 1.98 | 2.0099999 | 1.98 | 299772 |
| 1709183700 | 1.995 | 0.01 | 0.25 | 1.99 | 1.995 | 1.975 | 212535 |
| 1709097300 | 1.99 | 0.01 | 0.51 | 1.98 | 1.99 | 1.965 | 138509 |
| 1709010900 | 1.98 | 0 | 0.25 | 1.96 | 1.98 | 1.945 | 286848 |
| 1708924500 | 1.975 | 0.02 | 0.77 | 1.965 | 1.975 | 1.935 | 283910 |
| 1708665300 | 1.96 | 0.02 | 1.29 | 1.95 | 1.965 | 1.94 | 277911 |
| 1708578900 | 1.935 | -0.04 | -2.03 | 1.95 | 1.98 | 1.935 | 338739 |
| 1708492500 | 1.975 | -0.01 | -0.25 | 1.98 | 1.98 | 1.955 | 146773 |
| 1708406100 | 1.98 | 0.04 | 2.33 | 1.94 | 1.98 | 1.94 | 160501 |
| 1708319700 | 1.935 | -0.04 | -2.03 | 1.97 | 1.97 | 1.925 | 149092 |
| 1708060500 | 1.975 | 0 | 0.00 | 1.97 | 1.99 | 1.945 | 273210 |
| 1707974100 | 1.975 | 0.02 | 0.77 | 1.96 | 1.975 | 1.945 | 137294 |
| 1707887700 | 1.96 | 0 | 0.00 | 1.95 | 1.96 | 1.93 | 182059 |
| 1707801300 | 1.96 | -0.02 | -0.76 | 1.98 | 1.995 | 1.94 | 156985 |
| 1707714900 | 1.975 | -0.01 | -0.25 | 1.96 | 1.98 | 1.945 | 203689 |
| 1707455700 | 1.98 | 0.02 | 1.28 | 1.93 | 1.985 | 1.92 | 311913 |
| 1707369300 | 1.955 | -0.02 | -1.01 | 1.96 | 1.975 | 1.9 | 396096 |
| 1707282900 | 1.975 | 0.02 | 0.77 | 1.98 | 1.98 | 1.94 | 286922 |
| 1707196500 | 1.96 | 0.06 | 3.16 | 1.9 | 1.975 | 1.895 | 158220 |
| 1707110100 | 1.9 | -0.06 | -3.06 | 1.955 | 1.96 | 1.895 | 249532 |
| 1706850900 | 1.96 | 0.02 | 1.03 | 1.98 | 1.99 | 1.955 | 120401 |
| 1706764500 | 1.94 | -0.04 | -2.02 | 1.965 | 1.965 | 1.925 | 220123 |
| 1706678100 | 1.98 | 0 | 0.25 | 1.975 | 2 | 1.94 | 260927 |
| 1706591700 | 1.975 | 0.04 | 1.80 | 1.945 | 1.98 | 1.925 | 322371 |
| 1706505300 | 1.94 | 0.03 | 1.84 | 1.905 | 1.95 | 1.9 | 193602 |
| 1706159700 | 1.905 | 0 | 0.00 | 1.9 | 1.915 | 1.895 | 169274 |
| 1706073300 | 1.905 | -0.01 | -0.52 | 1.905 | 1.905 | 1.885 | 216747 |
| 1705986900 | 1.915 | -0.01 | -0.52 | 1.925 | 1.93 | 1.9 | 315914 |
| 1705900500 | 1.925 | 0.03 | 1.32 | 1.885 | 1.925 | 1.875 | 337945 |
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
