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 | 34 | 34 | 34 | 5107 | 34 | DE |
| 4 | 0 | 0 | 34 | 35.8 | 34 | 3522 | 34.04755874 | DE |
| 12 | -4.5 | -11.6883116883 | 38.5 | 44 | 32 | 6980 | 38.28423858 | DE |
| 26 | -9.5 | -21.8390804598 | 43.5 | 45.5 | 28 | 11105 | 40.06817351 | DE |
| 52 | -3.5 | -9.33333333333 | 37.5 | 59.5 | 28 | 12392 | 43.7309848 | DE |
| 156 | -41 | -54.6666666667 | 75 | 115 | 28 | 17301 | 67.77747411 | DE |
| 260 | -14 | -29.1666666667 | 48 | 115 | 26.5 | 22053 | 57.03184462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 1000 |
| 1730395800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 5050 |
| 1730309400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 3200 |
| 1730223000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 2 |
| 1730136600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 16283 |
| 1729873800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729787400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729701000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 5917 |
| 1729614600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 23000 |
| 1729528200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 809 |
| 1729269000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 3168 |
| 1729182600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 1000 |
| 1729096200 | 34 | -1.8 | -5.03 | 34 | 34 | 34 | 0 |
| 1729009800 | 35.8 | 1.8 | 5.29 | 34 | 35.8 | 34 | 1861 |
| 1728923400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 4050 |
| 1728664200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 28 |
| 1728577800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 54 |
| 1728491400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 5000 |
| 1728405000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 13 |
| 1728318600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1728059400 | 34 | 1 | 3.03 | 34 | 34 | 34 | 5 |
| 1727973000 | 33 | -1 | -2.94 | 34 | 34 | 33 | 1185 |
| 1727886600 | 34 | 0 | 0.00 | 34 | 35 | 34 | 3116 |
| 1727800200 | 34 | 0.5 | 1.49 | 33.5 | 34 | 33.5 | 14306 |
| 1727713800 | 33.5 | -2 | -5.63 | 32 | 33.5 | 32 | 28196 |
| 1727454600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35 | 0 |
| 1727368200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 6300 |
| 1727281800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1727195400 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.5 | 8544 |
| 1727109000 | 36 | 0 | 0.00 | 36 | 36.5 | 35 | 10030 |
| 1726849800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 1543 |
| 1726763400 | 36 | 0 | 0.00 | 36 | 36 | 35.5 | 28751 |
| 1726677000 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 36 | 6017 |
| 1726590600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 1240 |
| 1726504200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 2052 |
| 1726245000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1726158600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 7790 |
| 1726072200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 17017 |
| 1725985800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36 | 1524 |
| 1725899400 | 36.5 | -3 | -7.59 | 39.5 | 39.5 | 36.5 | 23045 |
| 1725640200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 38.9 | 9000 |
| 1725553800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 38.5 | 1563 |
| 1725467400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1725381000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 10 |
| 1725294600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 4244 |
| 1725035400 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 151 |
| 1724949000 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 1027 |
| 1724862600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1724776200 | 40.5 | -0.5 | -1.22 | 40.5 | 40.5 | 40.5 | 1821 |
| 1724430600 | 41 | -1 | -2.38 | 42 | 42 | 41 | 5810 |
| 1724344200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 6371 |
| 1724257800 | 42 | -1 | -2.33 | 42.5 | 42.5 | 42 | 5543 |
| 1724171400 | 43 | -1 | -2.27 | 43.5 | 43.5 | 43 | 14713 |
| 1724085000 | 44 | 2.5 | 6.02 | 41.5 | 44 | 41.5 | 95999 |
| 1723825800 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 5584 |
| 1723739400 | 41 | 0 | 0.00 | 41 | 42 | 41 | 2509 |
| 1723653000 | 41 | 1.5 | 3.80 | 39.5 | 41 | 39.5 | 8734 |
| 1723566600 | 39.5 | 1 | 2.60 | 38.5 | 39.5 | 38.5 | 18345 |
| 1723480200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1723221000 | 38.5 | 0.5 | 1.32 | 38 | 38.5 | 38 | 21210 |
| 1723134600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 11 |
| 1723048200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1722961800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 1952 |
| 1722875400 | 38 | 0 | 0.00 | 38 | 38.5 | 38 | 22774 |
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
