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 | -4 | -10 | 40 | 40.25 | 36 | 530732 | 38.32999729 | DE |
| 4 | 0 | 0 | 36 | 41 | 33.75 | 519381 | 37.64393162 | DE |
| 12 | 21.25 | 144.06779661 | 14.75 | 42.5 | 14.25 | 1074693 | 29.4186074 | DE |
| 26 | 21.75 | 152.631578947 | 14.25 | 42.5 | 12.55 | 661627 | 25.24543358 | DE |
| 52 | 7.5 | 26.3157894737 | 28.5 | 42.5 | 12.55 | 531297 | 22.83464994 | DE |
| 156 | 23.5 | 188 | 12.5 | 42.5 | 5.5 | 515549 | 20.41297115 | DE |
| 260 | 23.5 | 188 | 12.5 | 42.5 | 5.5 | 515549 | 20.41297115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 36 | -1 | -2.70 | 37 | 37 | 36 | 571388 |
| 1736443800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 233859 |
| 1736357400 | 37 | 0 | 0.00 | 37.25 | 38 | 37 | 282230 |
| 1736271000 | 37 | -1.6 | -4.15 | 38.5 | 38.5 | 37 | 681983 |
| 1736184600 | 38.6 | -1.65 | -4.10 | 40 | 40 | 38.5 | 728062 |
| 1735925400 | 40.25 | 0.25 | 0.63 | 40 | 40.25 | 40 | 727527 |
| 1735839000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 537132 |
| 1735666200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 306100 |
| 1735579800 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 39.25 | 176407 |
| 1735320600 | 40.5 | 0.5 | 1.25 | 40 | 41 | 39.5 | 502183 |
| 1735061400 | 40 | 0 | 0.00 | 39.75 | 41 | 39.75 | 60431 |
| 1734975000 | 40 | 2 | 5.26 | 38 | 40 | 38 | 788620 |
| 1734715800 | 38 | 2 | 5.56 | 36.5 | 38 | 36 | 1147443 |
| 1734629400 | 36 | 0 | 0.00 | 36.5 | 38 | 36 | 99541 |
| 1734543000 | 36 | 1 | 2.86 | 35.5 | 37 | 35 | 409676 |
| 1734456600 | 35 | 1 | 2.94 | 34.5 | 35 | 33.75 | 599130 |
| 1734370200 | 34 | 0 | 0.00 | 35 | 35 | 34 | 255777 |
| 1734111000 | 34 | -1.1 | -3.13 | 36 | 36.05 | 34 | 1293376 |
| 1734024600 | 35.1 | -3.9 | -10.00 | 39 | 39 | 35.1 | 1421532 |
| 1733938200 | 39 | 0 | 0.00 | 39 | 39 | 37.5 | 711990 |
| 1733851800 | 39 | 1 | 2.63 | 38 | 40 | 38 | 1150262 |
| 1733765400 | 38 | -1 | -2.56 | 39 | 42.5 | 38 | 2340518 |
| 1733506200 | 39 | 4.7 | 13.70 | 34.5 | 39.5 | 34.5 | 2310645 |
| 1733419800 | 34.3 | 2.05 | 6.36 | 32.25 | 34.5 | 32.25 | 1669137 |
| 1733333400 | 32.25 | -0.95 | -2.86 | 33.5 | 33.5 | 32 | 1091642 |
| 1733247000 | 33.2 | 3.45 | 11.60 | 30.75 | 33.5 | 30.75 | 2818304 |
| 1733160600 | 29.75 | -0.25 | -0.83 | 30 | 30 | 29.5 | 585845 |
| 1732901400 | 30 | -0.2 | -0.66 | 30.25 | 30.25 | 30 | 618929 |
| 1732815000 | 30.2 | -0.3 | -0.98 | 30.25 | 30.25 | 30.2 | 338021 |
| 1732728600 | 30.5 | -0.8 | -2.56 | 30 | 30.9 | 30 | 605623 |
| 1732642200 | 31.3 | 2.05 | 7.01 | 29.75 | 31.75 | 29.75 | 1175355 |
| 1732555800 | 29.25 | -1.25 | -4.10 | 28.75 | 29.25 | 28.75 | 329792 |
| 1732296600 | 30.5 | 0.25 | 0.83 | 30.25 | 31.25 | 28.75 | 1277876 |
| 1732210200 | 30.25 | 0.25 | 0.83 | 30.25 | 30.25 | 29.5 | 988919 |
| 1732123800 | 30 | 0 | 0.00 | 28.5 | 30.25 | 28.5 | 1502718 |
| 1732037400 | 30 | 2.5 | 9.09 | 27.5 | 30 | 26.5 | 2671571 |
| 1731951000 | 27.5 | 0.5 | 1.85 | 27.25 | 29 | 27.25 | 1304691 |
| 1731691800 | 27 | -1.1 | -3.91 | 27 | 27.75 | 26.75 | 600777 |
| 1731605400 | 28.1 | 1.9 | 7.25 | 25.75 | 28.1 | 25.25 | 1428740 |
| 1731519000 | 26.2 | 1.7 | 6.94 | 24.5 | 26.2 | 24.25 | 1607728 |
| 1731432600 | 24.5 | 1.5 | 6.52 | 25 | 28.25 | 24.25 | 5818643 |
| 1731346200 | 23 | -1.5 | -6.12 | 23.75 | 24.5 | 23 | 202241 |
| 1731087000 | 24.5 | 1.5 | 6.52 | 23 | 24.5 | 23 | 662135 |
| 1731000600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 119930 |
| 1730914200 | 23 | -2.2 | -8.73 | 25 | 25.5 | 21 | 1705803 |
| 1730827800 | 25.2 | -0.3 | -1.18 | 26 | 26.5 | 25 | 1220425 |
| 1730741400 | 25.5 | 1 | 4.08 | 24.75 | 26.5 | 24.75 | 1130269 |
| 1730482200 | 24.5 | 1.7 | 7.46 | 22.75 | 25.5 | 22.75 | 2582990 |
| 1730395800 | 22.8 | 1.6 | 7.55 | 21.5 | 22.8 | 21 | 1453625 |
| 1730309400 | 21.2 | -0.8 | -3.64 | 22 | 22.35 | 20.25 | 1674127 |
| 1730223000 | 22 | 2.25 | 11.39 | 20.5 | 22.25 | 20.25 | 2866188 |
| 1730136600 | 19.75 | 5.13 | 35.04 | 15 | 19.75 | 14.75 | 2568560 |
| 1729873800 | 14.625 | 0 | 0.00 | 14.625 | 14.625 | 14.625 | 243458 |
| 1729787400 | 14.625 | 0 | 0.00 | 14.625 | 14.625 | 14.625 | 194373 |
| 1729701000 | 14.625 | 0.13 | 0.86 | 14.5 | 14.625 | 14.25 | 154602 |
| 1729614600 | 14.5 | -0.13 | -0.85 | 14.625 | 14.625 | 14.5 | 140483 |
| 1729528200 | 14.625 | -0.13 | -0.85 | 14.75 | 14.75 | 14.625 | 340617 |
| 1729269000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 595774 |
| 1729182600 | 14.75 | 0.15 | 1.03 | 14.75 | 14.75 | 14.75 | 185062 |
| 1729096200 | 14.6 | 0.98 | 7.16 | 13.625 | 15 | 13.625 | 2213224 |
| 1729009800 | 13.625 | 0 | 0.00 | 13.625 | 13.625 | 13.375 | 144120 |
| 1728923400 | 13.625 | 0.25 | 1.87 | 13.375 | 13.625 | 13.125 | 390154 |
| 1728664200 | 13.375 | 0 | 0.00 | 13.25 | 13.375 | 13.25 | 227885 |
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
