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 | 3.5 | 11.4754098361 | 30.5 | 35.5 | 30.5 | 67797 | 34.25939791 | DE |
| 4 | 4.5 | 15.2542372881 | 29.5 | 35.5 | 29.5 | 36459 | 32.93727188 | DE |
| 12 | -1 | -2.85714285714 | 35 | 35.5 | 29.5 | 128504 | 33.19546171 | DE |
| 26 | -5.5 | -13.9240506329 | 39.5 | 41 | 29 | 67295 | 33.9856677 | DE |
| 52 | -1.5 | -4.22535211268 | 35.5 | 44.5 | 28.5 | 51486 | 33.87292473 | DE |
| 156 | -15 | -30.612244898 | 49 | 49 | 18.5 | 74159 | 31.03956413 | DE |
| 260 | -5.5 | -13.9240506329 | 39.5 | 49.4 | 18.5 | 56421 | 32.12438216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 35316 |
| 1714667400 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 28377 |
| 1714581000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 53651 |
| 1714494600 | 34.5 | 4 | 13.11 | 31 | 35.5 | 31 | 240114 |
| 1714408200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 15000 |
| 1714149000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 1843 |
| 1714062600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 20780 |
| 1713976200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1713889800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 1259 |
| 1713803400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1713544200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 41615 |
| 1713457800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1713371400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 12451 |
| 1713285000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1713198600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1712939400 | 30.5 | 1 | 3.39 | 29.5 | 30.5 | 29.5 | 65000 |
| 1712853000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 8330 |
| 1712766600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1712680200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 13316 |
| 1712593800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 2189 |
| 1712334600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 6500 |
| 1712248200 | 29.5 | -2.5 | -7.81 | 32 | 32 | 29.5 | 143013 |
| 1712161800 | 32 | -1 | -3.03 | 33 | 33 | 32 | 106839 |
| 1712075400 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 30000 |
| 1711647000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1711560600 | 33.5 | 0 | 0.00 | 34 | 34 | 33.5 | 0 |
| 1711474200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1711387800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1711128600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1711042200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 13749 |
| 1710955800 | 33.5 | 0 | 0.00 | 34 | 34 | 33.5 | 0 |
| 1710869400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1061 |
| 1710783000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1710523800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 5813 |
| 1710437400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 17000 |
| 1710351000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1710264600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1710178200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1709919000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1709832600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1709746200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1709659800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1709573400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 6419 |
| 1709314200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1709227800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 5164 |
| 1709141400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1709055000 | 33.5 | 0.5 | 1.52 | 33 | 33.5 | 33 | 3002449 |
| 1708968600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1708709400 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 10000 |
| 1708623000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1708536600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1708450200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1708363800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 10480 |
| 1708104600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1708018200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 6165 |
| 1707931800 | 32.5 | 1.5 | 4.84 | 31 | 32.5 | 31 | 18711 |
| 1707845400 | 31 | -1.5 | -4.62 | 32 | 32 | 31 | 48100 |
| 1707759000 | 32.5 | -1.5 | -4.41 | 34 | 34 | 32.5 | 28086 |
| 1707499800 | 34 | -1 | -2.86 | 35 | 35 | 34 | 20140 |
| 1707413400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 16948 |
| 1707327000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1707240600 | 35 | 6 | 20.69 | 30.5 | 35 | 30.5 | 183298 |
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
