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 | -0.08 | -3.04182509506 | 2.63 | 2.65 | 2.52 | 17763 | 2.60508546 | DE |
| 4 | -0.05 | -1.92307692308 | 2.6 | 2.65 | 2.52 | 7647 | 2.60347012 | DE |
| 12 | -0.22 | -7.94223826715 | 2.77 | 2.84 | 2.52 | 15269 | 2.66303362 | DE |
| 26 | 0.02 | 0.790513833992 | 2.53 | 3.04 | 2.34 | 26341 | 2.72354523 | DE |
| 52 | -0.12 | -4.49438202247 | 2.67 | 3.04 | 2.07 | 22892 | 2.5614893 | DE |
| 156 | -1.68 | -39.7163120567 | 4.23 | 4.7 | 2.07 | 22818 | 3.31867833 | DE |
| 260 | -4.51 | -63.88101983 | 7.06 | 7.4 | 2.07 | 26277 | 4.25632755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 2.55 | -0.01 | -0.39 | 2.55 | 2.55 | 2.54 | 3587 |
| 1721922900 | 2.56 | -0.06 | -2.29 | 2.59 | 2.59 | 2.52 | 22915 |
| 1721836500 | 2.62 | 0.01 | 0.38 | 2.59 | 2.63 | 2.59 | 846 |
| 1721750100 | 2.61 | -0.02 | -0.76 | 2.63 | 2.63 | 2.61 | 3806 |
| 1721663700 | 2.63 | 0.01 | 0.38 | 2.59 | 2.63 | 2.59 | 8834 |
| 1721404500 | 2.62 | -0.01 | -0.38 | 2.63 | 2.65 | 2.55 | 52413 |
| 1721318100 | 2.63 | -0.01 | -0.38 | 2.63 | 2.65 | 2.63 | 3496 |
| 1721231700 | 2.64 | 0.01 | 0.38 | 2.6 | 2.64 | 2.59 | 2447 |
| 1721145300 | 2.63 | 0.01 | 0.38 | 2.59 | 2.63 | 2.59 | 875 |
| 1721058900 | 2.62 | -0.01 | -0.38 | 2.6 | 2.63 | 2.59 | 3214 |
| 1720799700 | 2.63 | 0.01 | 0.38 | 2.63 | 2.63 | 2.63 | 77 |
| 1720713300 | 2.62 | 0.02 | 0.77 | 2.6 | 2.62 | 2.6 | 4474 |
| 1720626900 | 2.6 | 0.02 | 0.78 | 2.59 | 2.6 | 2.58 | 5187 |
| 1720540500 | 2.58 | -0.01 | -0.39 | 2.56 | 2.58 | 2.56 | 6815 |
| 1720454100 | 2.59 | -0.03 | -1.15 | 2.62 | 2.62 | 2.55 | 5568 |
| 1720194900 | 2.62 | 0.01 | 0.38 | 2.62 | 2.64 | 2.61 | 2936 |
| 1720108500 | 2.61 | 0.02 | 0.77 | 2.62 | 2.62 | 2.61 | 1467 |
| 1720022100 | 2.59 | 0.04 | 1.57 | 2.57 | 2.59 | 2.57 | 3503 |
| 1719935700 | 2.55 | -0.07 | -2.67 | 2.6 | 2.61 | 2.55 | 7246 |
| 1719849300 | 2.62 | -0.01 | -0.38 | 2.6 | 2.62 | 2.55 | 9167 |
| 1719590100 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1719503700 | 2.63 | 0.01 | 0.38 | 2.59 | 2.63 | 2.59 | 5308 |
| 1719417300 | 2.62 | -0.02 | -0.76 | 2.62 | 2.63 | 2.59 | 30705 |
| 1719330900 | 2.64 | 0.02 | 0.76 | 2.64 | 2.64 | 2.59 | 2105 |
| 1719244500 | 2.62 | -0.01 | -0.38 | 2.6 | 2.69 | 2.6 | 21283 |
| 1718985300 | 2.63 | 0.03 | 1.15 | 2.6 | 2.71 | 2.6 | 15857 |
| 1718898900 | 2.6 | 0.02 | 0.78 | 2.56 | 2.6 | 2.56 | 6293 |
| 1718812500 | 2.58 | -0.02 | -0.77 | 2.56 | 2.59 | 2.56 | 9311 |
| 1718726100 | 2.6 | -0.01 | -0.38 | 2.62 | 2.62 | 2.58 | 4058 |
| 1718639700 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.58 | 2555 |
| 1718380500 | 2.61 | -0.01 | -0.38 | 2.6 | 2.65 | 2.6 | 9910 |
| 1718294100 | 2.62 | -0.06 | -2.24 | 2.69 | 2.69 | 2.62 | 33175 |
| 1718207700 | 2.68 | 0.02 | 0.75 | 2.67 | 2.68 | 2.65 | 9518 |
| 1718121300 | 2.66 | -0.03 | -1.12 | 2.66 | 2.66 | 2.66 | 1795 |
| 1718034900 | 2.69 | -0.01 | -0.37 | 2.67 | 2.7 | 2.66 | 9836 |
| 1717775700 | 2.7 | 0.01 | 0.37 | 2.67 | 2.72 | 2.65 | 10597 |
| 1717689300 | 2.69 | 0 | 0.00 | 2.69 | 2.7 | 2.66 | 6468 |
| 1717602900 | 2.69 | 0.04 | 1.51 | 2.65 | 2.71 | 2.65 | 20524 |
| 1717516500 | 2.65 | 0.02 | 0.76 | 2.63 | 2.65 | 2.6 | 10013 |
| 1717430100 | 2.63 | 0.02 | 0.77 | 2.61 | 2.65 | 2.59 | 23225 |
| 1717170900 | 2.61 | 0.03 | 1.16 | 2.6 | 2.64 | 2.6 | 2034 |
| 1717084500 | 2.58 | 0 | 0.00 | 2.55 | 2.61 | 2.55 | 32714 |
| 1716998100 | 2.58 | -0.03 | -1.15 | 2.6 | 2.62 | 2.55 | 57552 |
| 1716911700 | 2.61 | -0.03 | -1.14 | 2.65 | 2.67 | 2.52 | 87002 |
| 1716825300 | 2.64 | 0 | 0.00 | 2.63 | 2.64 | 2.62 | 2522 |
| 1716566100 | 2.64 | -0.04 | -1.49 | 2.71 | 2.71 | 2.64 | 17190 |
| 1716479700 | 2.68 | -0.02 | -0.74 | 2.67 | 2.71 | 2.64 | 37830 |
| 1716393300 | 2.7 | 0.01 | 0.37 | 2.71 | 2.71 | 2.66 | 4443 |
| 1716306900 | 2.69 | -0.01 | -0.37 | 2.72 | 2.72 | 2.66 | 32999 |
| 1716220500 | 2.7 | -0.11 | -3.91 | 2.7 | 2.77 | 2.68 | 49083 |
| 1715961300 | 2.81 | 0.01 | 0.36 | 2.81 | 2.81 | 2.81 | 2393 |
| 1715874900 | 2.8 | 0.03 | 1.08 | 2.8 | 2.81 | 2.7799999 | 8653 |
| 1715788500 | 2.77 | 0.01 | 0.36 | 2.83 | 2.84 | 2.77 | 31531 |
| 1715702100 | 2.7599999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.73 | 18247 |
| 1715615700 | 2.7599999 | -0.02 | -0.72 | 2.81 | 2.82 | 2.73 | 58279 |
| 1715356500 | 2.7799999 | -0.04 | -1.42 | 2.83 | 2.84 | 2.73 | 15012 |
| 1715270100 | 2.82 | 0 | 0.00 | 2.83 | 2.84 | 2.7799999 | 21322 |
| 1715183700 | 2.82 | 0.03 | 1.08 | 2.79 | 2.82 | 2.75 | 20700 |
| 1715097300 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.73 | 16786 |
| 1715010900 | 2.79 | 0 | 0.00 | 2.79 | 2.8 | 2.7799999 | 3638 |
| 1714751700 | 2.79 | 0.04 | 1.45 | 2.77 | 2.79 | 2.7599999 | 3113 |
| 1714665300 | 2.75 | -0.04 | -1.43 | 2.7599999 | 2.7799999 | 2.7 | 27622 |
| 1714492500 | 2.79 | 0.02 | 0.72 | 2.79 | 2.79 | 2.7599999 | 8221 |
| 1714406100 | 2.77 | 0.02 | 0.73 | 2.77 | 2.82 | 2.73 | 27830 |
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
