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 | 0 | 38 | 40 | 36.6 | 150876 | 38.6608694 | DE |
| 4 | 8 | 26.6666666667 | 30 | 40.5 | 30 | 257360 | 36.91015077 | DE |
| 12 | 3 | 8.57142857143 | 35 | 40.5 | 26 | 214682 | 32.90759551 | DE |
| 26 | 23.25 | 157.627118644 | 14.75 | 40.5 | 11.25 | 337395 | 25.32199044 | DE |
| 52 | 31.5 | 484.615384615 | 6.5 | 40.5 | 6.125 | 342605 | 17.83630016 | DE |
| 156 | -19.5 | -33.9130434783 | 57.5 | 58.5 | 5.75 | 210567 | 16.28099112 | DE |
| 260 | -24 | -38.7096774194 | 62 | 63 | 5.75 | 207682 | 16.55472124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 105784 |
| 1714062600 | 38.5 | -1.5 | -3.75 | 39 | 39 | 38.5 | 120026 |
| 1713976200 | 40 | 2.5 | 6.67 | 37.5 | 40 | 37 | 272444 |
| 1713889800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 168801 |
| 1713803400 | 37.5 | -0.5 | -1.32 | 38 | 38 | 37.5 | 43909 |
| 1713544200 | 38 | 2 | 5.56 | 38 | 38 | 36.6 | 149199 |
| 1713457800 | 36 | -1.5 | -4.00 | 37.5 | 38 | 36 | 250522 |
| 1713371400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.9 | 22564 |
| 1713285000 | 37.5 | -1.5 | -3.85 | 39 | 39 | 37.5 | 245835 |
| 1713198600 | 39 | -1 | -2.50 | 39.5 | 40.5 | 39 | 532755 |
| 1712939400 | 40 | 2 | 5.26 | 38 | 40 | 38 | 82211 |
| 1712853000 | 38 | -2 | -5.00 | 38.5 | 38.5 | 38 | 121179 |
| 1712766600 | 40 | 1.5 | 3.90 | 38.5 | 40 | 38.5 | 206670 |
| 1712680200 | 38.5 | -1.1 | -2.78 | 40 | 40 | 38 | 262909 |
| 1712593800 | 39.6 | 4.6 | 13.14 | 35 | 40.5 | 35 | 780877 |
| 1712334600 | 35 | 1 | 2.94 | 34 | 35 | 33.5 | 329851 |
| 1712248200 | 34 | 2.5 | 7.94 | 31.5 | 34 | 31.5 | 330152 |
| 1712161800 | 31.5 | 1.1 | 3.62 | 30.5 | 32 | 30.5 | 293087 |
| 1712075400 | 30.4 | 0.4 | 1.33 | 30 | 32.5 | 30 | 419495 |
| 1711647000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 63677 |
| 1711560600 | 30 | -1 | -3.23 | 30 | 30 | 29 | 267199 |
| 1711474200 | 31 | 1 | 3.33 | 30 | 31 | 30 | 87552 |
| 1711387800 | 30 | -2 | -6.25 | 31 | 31 | 30 | 213542 |
| 1711128600 | 32 | 3.5 | 12.28 | 28.5 | 32.5 | 28.5 | 408073 |
| 1711042200 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 492342 |
| 1710955800 | 27.5 | 0 | 0.00 | 27 | 27.5 | 27 | 186236 |
| 1710869400 | 27.5 | -0.1 | -0.36 | 27.5 | 27.5 | 27.5 | 31696 |
| 1710783000 | 27.6 | -0.6 | -2.13 | 28 | 28 | 26 | 176837 |
| 1710523800 | 28.2 | -0.3 | -1.05 | 28 | 28.2 | 28 | 113727 |
| 1710437400 | 28.5 | -1.1 | -3.72 | 29.5 | 29.5 | 28.5 | 121059 |
| 1710351000 | 29.6 | -0.4 | -1.33 | 29 | 30 | 29 | 59370 |
| 1710264600 | 30 | 1 | 3.45 | 29 | 30 | 29 | 97091 |
| 1710178200 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 77915 |
| 1709919000 | 28.5 | -1.5 | -5.00 | 30 | 30 | 28.5 | 130591 |
| 1709832600 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 60583 |
| 1709746200 | 30.5 | -2.5 | -7.58 | 30.5 | 30.5 | 30.5 | 28675 |
| 1709659800 | 33 | 2.5 | 8.20 | 30.5 | 33 | 30.5 | 3836 |
| 1709573400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 63869 |
| 1709314200 | 30.5 | 3.5 | 12.96 | 27.5 | 31 | 27.5 | 321707 |
| 1709227800 | 27 | -1.5 | -5.26 | 28.5 | 28.5 | 27 | 234179 |
| 1709141400 | 28.5 | -1.7 | -5.63 | 29 | 29 | 28.5 | 43378 |
| 1709055000 | 30.2 | 0.7 | 2.37 | 29.5 | 30.2 | 29 | 140952 |
| 1708968600 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 236066 |
| 1708709400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 185498 |
| 1708623000 | 30 | -1.8 | -5.66 | 31 | 31 | 30 | 264286 |
| 1708536600 | 31.8 | 2.3 | 7.80 | 29.5 | 31.8 | 29.5 | 184011 |
| 1708450200 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 92095 |
| 1708363800 | 30 | -1 | -3.23 | 31 | 31 | 30 | 111275 |
| 1708104600 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 79100 |
| 1708018200 | 31.5 | 0.5 | 1.61 | 31.5 | 31.5 | 31.5 | 51506 |
| 1707931800 | 31 | 0 | 0.00 | 31 | 31.5 | 31 | 151505 |
| 1707845400 | 31 | 1 | 3.33 | 30.5 | 34 | 30.5 | 410354 |
| 1707759000 | 30 | -2 | -6.25 | 32 | 32 | 30 | 250881 |
| 1707499800 | 32 | 0 | 0.00 | 32 | 32.5 | 32 | 148557 |
| 1707413400 | 32 | 2 | 6.67 | 32 | 32 | 32 | 38933 |
| 1707327000 | 30 | -0.6 | -1.96 | 30.5 | 32 | 30 | 147642 |
| 1707240600 | 30.6 | -0.4 | -1.29 | 31 | 31 | 29 | 332861 |
| 1707154200 | 31 | -2 | -6.06 | 32.5 | 32.5 | 31 | 194853 |
| 1706895000 | 33 | -2 | -5.71 | 35 | 35 | 32.5 | 1515585 |
| 1706808600 | 35 | 0 | 0.00 | 35 | 36 | 35 | 449781 |
| 1706722200 | 35 | 1.5 | 4.48 | 33.5 | 35.5 | 33.5 | 340269 |
| 1706635800 | 33.5 | 2 | 6.35 | 31.5 | 34 | 31.5 | 208820 |
| 1706549400 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 160449 |
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
