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 | -0.25 | -0.636942675159 | 39.25 | 39.5 | 38.75 | 77173 | 39 | DE |
| 4 | 5.75 | 17.2932330827 | 33.25 | 43 | 33.25 | 320509 | 38.48582502 | DE |
| 12 | 13 | 50 | 26 | 43 | 26 | 295443 | 34.04337375 | DE |
| 26 | 16.5 | 73.3333333333 | 22.5 | 43 | 21.25 | 205952 | 30.74794998 | DE |
| 52 | 2.5 | 6.84931506849 | 36.5 | 43 | 21 | 444348 | 31.97322976 | DE |
| 156 | 2.5 | 6.84931506849 | 36.5 | 86 | 21 | 3549636 | 53.51219237 | DE |
| 260 | -9.5 | -19.587628866 | 48.5 | 86 | 11.5 | 4058759 | 40.41770533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 39 | 0 | 0.00 | 39 | 39 | 38.75 | 86087 |
| 1714062600 | 39 | 0 | 0.00 | 39 | 39 | 38.75 | 88199 |
| 1713976200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 40854 |
| 1713889800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 53575 |
| 1713803400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 104103 |
| 1713544200 | 39 | -0.5 | -1.27 | 39.25 | 39.5 | 39 | 99132 |
| 1713457800 | 39.5 | 0 | 0.00 | 39.25 | 39.5 | 39.25 | 168566 |
| 1713371400 | 39.5 | -2.5 | -5.95 | 42 | 42 | 38.75 | 679702 |
| 1713285000 | 42 | -1 | -2.33 | 43 | 43 | 42 | 122775 |
| 1713198600 | 43 | 0 | 0.00 | 43 | 43 | 42 | 427852 |
| 1712939400 | 43 | 2 | 4.88 | 41 | 43 | 41 | 505901 |
| 1712853000 | 41 | 2 | 5.13 | 39 | 41 | 39 | 443124 |
| 1712766600 | 39 | 2.75 | 7.59 | 36.25 | 40 | 36.25 | 741133 |
| 1712680200 | 36.25 | 1.5 | 4.32 | 34.75 | 36.5 | 34.75 | 594712 |
| 1712593800 | 34.75 | 1 | 2.96 | 33.75 | 34.75 | 33.75 | 316709 |
| 1712334600 | 33.75 | -1.75 | -4.93 | 34 | 34 | 33.25 | 168719 |
| 1712248200 | 35.5 | 0.75 | 2.16 | 35 | 35.5 | 34 | 303181 |
| 1712161800 | 34.75 | -0.75 | -2.11 | 36 | 36 | 34.25 | 351285 |
| 1712075400 | 35.5 | 2.25 | 6.77 | 33.25 | 35.75 | 33.25 | 559639 |
| 1711647000 | 33.25 | 1.75 | 5.56 | 31.5 | 33.25 | 31.5 | 502472 |
| 1711560600 | 31.5 | 0.75 | 2.44 | 30.75 | 31.5 | 30.75 | 316560 |
| 1711474200 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 42424 |
| 1711387800 | 30.75 | -0.25 | -0.81 | 31 | 31 | 30.75 | 410278 |
| 1711128600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 79961 |
| 1711042200 | 31 | 0.5 | 1.64 | 30.5 | 31.25 | 30.5 | 365829 |
| 1710955800 | 30.5 | 1 | 3.39 | 29.5 | 30.5 | 29.5 | 290904 |
| 1710869400 | 29.5 | -0.25 | -0.84 | 29.75 | 29.75 | 29.5 | 290688 |
| 1710783000 | 29.75 | 0.25 | 0.85 | 29.5 | 29.75 | 29.5 | 150834 |
| 1710523800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 67323 |
| 1710437400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 134241 |
| 1710351000 | 29.5 | -1.25 | -4.07 | 30.75 | 30.75 | 28.75 | 364934 |
| 1710264600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 91924 |
| 1710178200 | 30.75 | -0.75 | -2.38 | 31.5 | 31.5 | 30.75 | 160421 |
| 1709919000 | 31.5 | 0.5 | 1.61 | 31 | 32 | 31 | 228999 |
| 1709832600 | 31 | -1.5 | -4.62 | 32.5 | 32.5 | 31 | 168666 |
| 1709746200 | 32.5 | -0.75 | -2.26 | 33.25 | 33.25 | 32.5 | 203030 |
| 1709659800 | 33.25 | -0.25 | -0.75 | 33.5 | 33.5 | 33.25 | 127642 |
| 1709573400 | 33.5 | -0.5 | -1.47 | 34 | 34 | 33.25 | 175654 |
| 1709314200 | 34 | -1.25 | -3.55 | 35.25 | 35.25 | 34 | 94637 |
| 1709227800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 1837 |
| 1709141400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 7146 |
| 1709055000 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 131542 |
| 1708968600 | 35.25 | 0.5 | 1.44 | 34.75 | 36.25 | 34.75 | 241085 |
| 1708709400 | 34.75 | -0.75 | -2.11 | 35.5 | 35.5 | 34.5 | 162484 |
| 1708623000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 10538 |
| 1708536600 | 35.5 | -0.25 | -0.70 | 35.75 | 35.75 | 35.5 | 52882 |
| 1708450200 | 35.75 | 1.25 | 3.62 | 34.75 | 36.5 | 34.5 | 515486 |
| 1708363800 | 34.5 | -1.5 | -4.17 | 38 | 39.25 | 34.5 | 594388 |
| 1708104600 | 36 | 3.2 | 9.76 | 32.5 | 38.25 | 32.5 | 1019588 |
| 1708018200 | 32.799999 | 4.8 | 17.14 | 28 | 33.5 | 28 | 1109679 |
| 1707931800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 38992 |
| 1707845400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 64441 |
| 1707759000 | 28 | -1 | -3.45 | 29 | 29 | 28 | 149881 |
| 1707499800 | 29 | -1.5 | -4.92 | 30.5 | 30.5 | 29 | 213976 |
| 1707413400 | 30.5 | 0.25 | 0.83 | 30.25 | 30.5 | 29.5 | 287458 |
| 1707327000 | 30.25 | 3.75 | 14.15 | 27.75 | 31.75 | 26.75 | 1696938 |
| 1707240600 | 26.5 | -0.25 | -0.93 | 26.75 | 26.75 | 26.5 | 68280 |
| 1707154200 | 26.75 | 0.25 | 0.94 | 26.5 | 26.75 | 26.5 | 432958 |
| 1706895000 | 26.5 | 0.5 | 1.92 | 26 | 26.5 | 26 | 299529 |
| 1706808600 | 26 | 0.75 | 2.97 | 25.75 | 26 | 25.5 | 269548 |
| 1706722200 | 25.25 | -0.25 | -0.98 | 25.75 | 25.75 | 25.25 | 92117 |
| 1706635800 | 25.5 | 0 | 0.00 | 25.75 | 26 | 25.5 | 95801 |
| 1706549400 | 25.5 | -1 | -3.77 | 26.75 | 26.75 | 25.5 | 192430 |
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
