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 | -0.5 | -2.5641025641 | 19.5 | 19.5 | 18 | 101256 | 18.5144347 | DE |
| 4 | -9.5 | -33.3333333333 | 28.5 | 29 | 18 | 86160 | 20.62522161 | DE |
| 12 | -15 | -44.1176470588 | 34 | 34.2 | 18 | 41511 | 23.62996117 | DE |
| 26 | -16 | -45.7142857143 | 35 | 36.5 | 18 | 43998 | 29.95543594 | DE |
| 52 | -14.5 | -43.2835820896 | 33.5 | 36.5 | 18 | 47662 | 31.6786045 | DE |
| 156 | -13.5 | -41.5384615385 | 32.5 | 44.5 | 18 | 48145 | 29.21671983 | DE |
| 260 | -14.5 | -43.2835820896 | 33.5 | 49.4 | 18 | 39653 | 31.7286579 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734975000 | 19 | 1 | 5.56 | 19.5 | 19.5 | 19 | 29814 |
| 1734715800 | 18 | -1.5 | -7.69 | 19.5 | 19.5 | 18 | 322710 |
| 1734629400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 29000 |
| 1734543000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 90256 |
| 1734456600 | 19.5 | 0.5 | 2.63 | 19.5 | 19.5 | 19.5 | 34500 |
| 1734370200 | 19 | 0 | 0.00 | 19.5 | 19.5 | 19 | 35248 |
| 1734111000 | 19 | -1.5 | -7.32 | 20.5 | 20.5 | 19 | 61566 |
| 1734024600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 46767 |
| 1733938200 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 51841 |
| 1733851800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 78500 |
| 1733765400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 6500 |
| 1733506200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733419800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 47523 |
| 1733333400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 52351 |
| 1733247000 | 21.5 | -7 | -24.56 | 23 | 23 | 19 | 788982 |
| 1733160600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1732901400 | 28.5 | -0.5 | -1.72 | 28.5 | 28.5 | 28.5 | 5000 |
| 1732815000 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 18647 |
| 1732728600 | 28.5 | -0.1 | -0.35 | 28.5 | 28.5 | 28.5 | 5000 |
| 1732642200 | 28.6 | 0.1 | 0.35 | 28.5 | 28.6 | 28.5 | 19000 |
| 1732555800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 10500 |
| 1732296600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1732210200 | 28.5 | 0 | 0.00 | 29 | 29 | 28.5 | 0 |
| 1732123800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 293555 |
| 1732037400 | 28.5 | 0 | 0.00 | 29 | 29 | 28.4 | 500 |
| 1731951000 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 2602 |
| 1731691800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731605400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731519000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731432600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731346200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 3666 |
| 1731087000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731000600 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 22213 |
| 1730914200 | 29.5 | 0 | 0.00 | 29.5 | 30 | 29 | 83300 |
| 1730827800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 1000 |
| 1730741400 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 12495 |
| 1730482200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730395800 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 29.5 | 10000 |
| 1730309400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 11900 |
| 1730223000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 15000 |
| 1730136600 | 30.5 | 0.1 | 0.33 | 30.5 | 30.5 | 30.5 | 26 |
| 1729873800 | 30.4 | -0.1 | -0.33 | 30.5 | 30.5 | 30.4 | 34584 |
| 1729787400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729701000 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 43500 |
| 1729614600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 39677 |
| 1729528200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 50097 |
| 1729269000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1729182600 | 31 | -1 | -3.13 | 32 | 32 | 31 | 49968 |
| 1729096200 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 12245 |
| 1729009800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728923400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 10000 |
| 1728664200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 11887 |
| 1728577800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728491400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 437 |
| 1728405000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728318600 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 76 |
| 1728059400 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 47681 |
| 1727973000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 18820 |
| 1727886600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 23000 |
| 1727800200 | 33.5 | -0.5 | -1.47 | 34 | 34.2 | 33.5 | 250 |
| 1727713800 | 34 | 0 | 0.00 | 34 | 35.5 | 34 | 15000 |
| 1727454600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 25000 |
| 1727368200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1727281800 | 34 | 0 | 0.00 | 34 | 35.5 | 34 | 0 |
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
