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 | -1 | -3.07692307692 | 32.5 | 32.5 | 30.92 | 33682 | 31.81427999 | DE |
| 4 | -1 | -3.07692307692 | 32.5 | 33.74 | 30.92 | 27656 | 32.78431717 | DE |
| 12 | -1 | -3.07692307692 | 32.5 | 34.5 | 28.5 | 39671 | 32.36493224 | DE |
| 26 | 1 | 3.27868852459 | 30.5 | 34.5 | 28.5 | 40814 | 32.17116723 | DE |
| 52 | 0.5 | 1.61290322581 | 31 | 36 | 27.5 | 50621 | 32.56786775 | DE |
| 156 | -5 | -13.698630137 | 36.5 | 47.8 | 27.5 | 46222 | 36.15438739 | DE |
| 260 | -14.1 | -30.9210526316 | 45.6 | 51.5 | 19.51 | 58207 | 37.11827044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714145400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.16 | 8403 |
| 1714058940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.92 | 78173 |
| 1713972360 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.16 | 14212 |
| 1713886080 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.495 | 39342 |
| 1713799740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.66 | 3000 |
| 1713537600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1713453960 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.005 | 5540 |
| 1713365220 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.11 | 12292 |
| 1713281160 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.28 | 16547 |
| 1713192300 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.46 | 54188 |
| 1712936040 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.679 | 16143 |
| 1712845920 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.53 | 28453 |
| 1712759940 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.34 | 30902 |
| 1712673480 | 33.5 | 1 | 3.08 | 32.5 | 33.5 | 31.995 | 67532 |
| 1712587140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.985 | 2523 |
| 1712327640 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.78 | 11956 |
| 1712244240 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.78 | 15500 |
| 1712155560 | 32.5 | 0 | 0.00 | 32.5 | 32.93 | 32.47 | 9714 |
| 1712068740 | 32.5 | 0 | 0.00 | 32.5 | 33.74 | 32.5 | 64134 |
| 1711639860 | 32.5 | 0 | 0.00 | 32.5 | 34 | 32 | 97694 |
| 1711553820 | 32.5 | 0 | 0.00 | 32.5 | 33.09 | 32.42 | 35212 |
| 1711467240 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.31 | 14382 |
| 1711380660 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.43 | 12875 |
| 1711122060 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.42 | 64840 |
| 1711035240 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 32.72 | 55948 |
| 1710952140 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1710865740 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.549999 | 3008 |
| 1710779340 | 34.5 | 1 | 2.99 | 33.5 | 34.5 | 33.259999 | 30950 |
| 1710516900 | 33.5 | 1 | 3.08 | 32.5 | 33.74 | 32.5 | 53954 |
| 1710434040 | 32.5 | 0 | 0.00 | 32.759999 | 33.27 | 32.5 | 34087 |
| 1710347340 | 32.5 | 0 | 0.00 | 32.5 | 32.939999 | 32.5 | 6061 |
| 1710260820 | 32.5 | -1 | -2.99 | 33.5 | 33.7 | 32.5 | 84122 |
| 1710171660 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.95 | 69108 |
| 1709911920 | 33.5 | 4 | 13.56 | 30 | 34 | 29.5 | 247195 |
| 1709825700 | 29.5 | -2 | -6.35 | 31.5 | 31.5 | 28.5 | 69532 |
| 1709739540 | 31.5 | 1 | 3.28 | 31 | 31.5 | 30.01 | 35244 |
| 1709652840 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.69 | 46655 |
| 1709569680 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.69 | 11742 |
| 1709307480 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 29.31 | 26895 |
| 1709220960 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1709134320 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.54 | 2000 |
| 1709051280 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.31 | 16432 |
| 1708961460 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.36 | 36061 |
| 1708702320 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1708616220 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.65 | 35627 |
| 1708529820 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31 | 3193 |
| 1708443300 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1708356840 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1708097640 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.66 | 115358 |
| 1708011780 | 31.5 | 1 | 3.28 | 30.5 | 31.5 | 30.5 | 0 |
| 1707925020 | 30.5 | 0 | 0.00 | 30.5 | 30.79 | 30.5 | 2500 |
| 1707841740 | 30.5 | 0 | 0.00 | 30.5 | 31.12 | 30.5 | 28989 |
| 1707752160 | 30.5 | 0 | 0.00 | 30.5 | 30.97 | 30.5 | 53537 |
| 1707493020 | 30.5 | -2.5 | -7.58 | 33 | 33 | 30.5 | 68590 |
| 1707406320 | 33 | 0 | 0.00 | 33 | 33 | 31.78 | 50349 |
| 1707323580 | 33 | 1.5 | 4.76 | 31.5 | 33 | 31.5 | 84168 |
| 1707236760 | 31.5 | 0 | 0.00 | 31.5 | 32.38 | 31.5 | 8620 |
| 1707150420 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 29379 |
| 1706891340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.03 | 18782 |
| 1706804820 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.5 | 0 |
| 1706718540 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.86 | 30367 |
| 1706632080 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1706542200 | 33.5 | -0.5 | -1.47 | 34 | 34 | 32.71 | 63038 |
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
