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 | -5.5 | -18.3333333333 | 30 | 30 | 24.5 | 80840 | 27.04678276 | DE |
| 4 | -8.5 | -25.7575757576 | 33 | 33 | 24.5 | 182036 | 29.64688724 | DE |
| 12 | 13.25 | 117.777777778 | 11.25 | 71.5 | 10.25 | 797151 | 38.82711172 | DE |
| 26 | -18 | -42.3529411765 | 42.5 | 71.5 | 10.25 | 404343 | 37.03938658 | DE |
| 52 | -68 | -73.5135135135 | 92.5 | 145 | 10.25 | 242195 | 47.08206974 | DE |
| 156 | -1038 | -97.6941176471 | 1062.5 | 1220 | 10.25 | 148441 | 184.34198021 | DE |
| 260 | -103 | -80.7843137255 | 127.5 | 1220 | 10.25 | 119419 | 270.35915549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24.5 | 170170 |
| 1714062600 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 25.5 | 43867 |
| 1713976200 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 105921 |
| 1713889800 | 27.5 | -1.5 | -5.17 | 29 | 29 | 27.5 | 248283 |
| 1713803400 | 29 | -1 | -3.33 | 30 | 30 | 29 | 4852 |
| 1713544200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1275 |
| 1713457800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 47266 |
| 1713371400 | 30 | -1 | -3.23 | 31 | 31 | 30 | 186607 |
| 1713285000 | 31 | -1.5 | -4.62 | 32 | 32 | 31 | 34497 |
| 1713198600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 110904 |
| 1712939400 | 32.5 | 2.5 | 8.33 | 30.5 | 32.5 | 30.5 | 559843 |
| 1712853000 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 648009 |
| 1712766600 | 29.5 | 0.5 | 1.72 | 29 | 30 | 29 | 70025 |
| 1712680200 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 222936 |
| 1712593800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 30086 |
| 1712334600 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 441100 |
| 1712248200 | 28 | -1 | -3.45 | 29 | 29 | 27.5 | 266041 |
| 1712161800 | 29 | -3 | -9.38 | 32 | 32 | 29 | 229388 |
| 1712075400 | 32 | -1.5 | -4.48 | 33 | 33 | 32 | 25746 |
| 1711647000 | 33.5 | -1.5 | -4.29 | 35 | 35 | 33.5 | 92711 |
| 1711560600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 30983 |
| 1711474200 | 35 | -0.5 | -1.41 | 35 | 35 | 35 | 179557 |
| 1711387800 | 35.5 | 2.5 | 7.58 | 33.5 | 35.5 | 33.5 | 176215 |
| 1711128600 | 33 | -2.5 | -7.04 | 35.5 | 35.5 | 32.5 | 143884 |
| 1711042200 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 228531 |
| 1710955800 | 35 | -0.5 | -1.41 | 35.5 | 36 | 35 | 174092 |
| 1710869400 | 35.5 | 3 | 9.23 | 36 | 36.05 | 34 | 477862 |
| 1710783000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 279893 |
| 1710523800 | 32.5 | 0.5 | 1.56 | 32 | 32.5 | 32 | 256424 |
| 1710437400 | 32 | 3 | 10.34 | 29 | 32 | 29 | 592411 |
| 1710351000 | 29 | -3 | -9.38 | 31.5 | 31.5 | 28.5 | 598874 |
| 1710264600 | 32 | -8 | -20.00 | 22.5 | 33 | 22.5 | 3608739 |
| 1710178200 | 40 | 0.5 | 1.27 | 39.5 | 40 | 37 | 753950 |
| 1709919000 | 39.5 | -1.5 | -3.66 | 41.5 | 44 | 39.5 | 1232650 |
| 1709832600 | 41 | -1 | -2.38 | 42 | 42 | 41 | 840873 |
| 1709746200 | 42 | -5.1 | -10.83 | 48 | 48 | 41 | 1533661 |
| 1709659800 | 47.1 | -3.3 | -6.55 | 57.5 | 57.5 | 46 | 2594577 |
| 1709573400 | 50.4 | 10.4 | 26.00 | 47.5 | 69.5 | 47.5 | 9015247 |
| 1709314200 | 40 | -0.5 | -1.23 | 41.5 | 44 | 39 | 1759062 |
| 1709227800 | 40.5 | 10.5 | 35.00 | 30 | 42.5 | 30 | 1907513 |
| 1709141400 | 30 | 1.5 | 5.26 | 29 | 30 | 29 | 111168 |
| 1709055000 | 28.5 | 2.25 | 8.57 | 26 | 28.5 | 26 | 124993 |
| 1708968600 | 26.25 | -0.75 | -2.78 | 27 | 27.5 | 26.25 | 88572 |
| 1708709400 | 27 | 1 | 3.85 | 26 | 28.5 | 26 | 124089 |
| 1708623000 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25 | 76250 |
| 1708536600 | 25.5 | -2.5 | -8.93 | 28.5 | 28.5 | 25.5 | 258573 |
| 1708450200 | 28 | -5.5 | -16.42 | 33.5 | 33.5 | 28 | 194414 |
| 1708363800 | 33.5 | 5 | 17.54 | 28.5 | 33.5 | 28.5 | 316019 |
| 1708104600 | 28.5 | -3.5 | -10.94 | 29.75 | 29.75 | 27.5 | 307610 |
| 1708018200 | 32 | -13.5 | -29.67 | 45 | 45 | 29.25 | 1880463 |
| 1707931800 | 45.5 | 7.25 | 18.95 | 52 | 52 | 40.5 | 2483015 |
| 1707845400 | 38.25 | -7.75 | -16.85 | 56.5 | 71.5 | 37.5 | 6160032 |
| 1707759000 | 46 | 32 | 228.57 | 13.75 | 51 | 13.75 | 1857346 |
| 1707499800 | 14 | 3.75 | 36.59 | 11.25 | 14 | 11.25 | 2220729 |
| 1707413400 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 34303 |
| 1707327000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 59455 |
| 1707240600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 11083 |
| 1707154200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 80016 |
| 1706895000 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 92263 |
| 1706808600 | 11.25 | -0.5 | -4.26 | 11.5 | 11.5 | 11.25 | 43060 |
| 1706722200 | 11.75 | 0 | 0.00 | 11.5 | 11.75 | 11.5 | 4783 |
| 1706635800 | 11.75 | 0.75 | 6.82 | 11.5 | 11.75 | 11.5 | 63769 |
| 1706549400 | 11 | -0.75 | -6.38 | 11.5 | 11.75 | 11 | 73573 |
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
