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 | 35 | 37 | 35 | 68993 | 35.35481052 | DE |
| 4 | 4 | 12.9032258065 | 31 | 37 | 31 | 120038 | 34.47727422 | DE |
| 12 | -9 | -20.4545454545 | 44 | 45.5 | 30.5 | 93924 | 35.26080811 | DE |
| 26 | 2.5 | 7.69230769231 | 32.5 | 54.8 | 30.5 | 156666 | 41.39356375 | DE |
| 52 | -4 | -10.2564102564 | 39 | 54.8 | 30.5 | 121699 | 40.28323762 | DE |
| 156 | -240 | -87.2727272727 | 275 | 280 | 19 | 149758 | 58.10473407 | DE |
| 260 | -42.5 | -54.8387096774 | 77.5 | 315 | 19 | 119405 | 96.47826421 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 63 |
| 1732210200 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 100170 |
| 1732123800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 11300 |
| 1732037400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 7804 |
| 1731951000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 225689 |
| 1731691800 | 35.5 | 0 | 0.00 | 35 | 37 | 35 | 0 |
| 1731605400 | 35.5 | -0.5 | -1.39 | 36 | 37 | 35.5 | 159012 |
| 1731519000 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 36 | 41382 |
| 1731432600 | 36.5 | 5.5 | 17.74 | 33.5 | 37 | 33.5 | 857937 |
| 1731346200 | 31 | -1 | -3.13 | 32 | 32 | 31 | 24086 |
| 1731087000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 103007 |
| 1731000600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 30099 |
| 1730914200 | 32 | 1 | 3.23 | 31 | 32 | 31 | 35618 |
| 1730827800 | 31 | -3 | -8.82 | 34 | 34 | 31 | 28737 |
| 1730741400 | 34 | 0 | 0.00 | 34 | 34 | 32.65 | 10856 |
| 1730482200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 13481 |
| 1730395800 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 242607 |
| 1730309400 | 34.5 | 3.5 | 11.29 | 31 | 34.5 | 31 | 67188 |
| 1730223000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 47500 |
| 1730136600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 391794 |
| 1729873800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 2487 |
| 1729787400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 845028 |
| 1729701000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 725 |
| 1729614600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 114253 |
| 1729528200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 8615 |
| 1729269000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 135147 |
| 1729182600 | 31 | 0.5 | 1.64 | 31 | 31 | 31 | 311767 |
| 1729096200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 310575 |
| 1729009800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 1532 |
| 1728923400 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 17780 |
| 1728664200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 6041 |
| 1728577800 | 31 | -1 | -3.13 | 32 | 32 | 31 | 14075 |
| 1728491400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 10001 |
| 1728405000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 698 |
| 1728318600 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 12091 |
| 1728059400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 4101 |
| 1727973000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 8465 |
| 1727886600 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.5 | 62709 |
| 1727800200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 256 |
| 1727713800 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 35629 |
| 1727454600 | 34.5 | -1.5 | -4.17 | 36 | 36 | 34.5 | 52048 |
| 1727368200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 852 |
| 1727281800 | 36 | -1 | -2.70 | 37 | 37 | 36 | 28658 |
| 1727195400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 3536 |
| 1727109000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 5767 |
| 1726849800 | 37 | -1.5 | -3.90 | 38.5 | 38.5 | 37 | 136174 |
| 1726763400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 8923 |
| 1726677000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 3 |
| 1726590600 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 16831 |
| 1726504200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 15277 |
| 1726245000 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 53886 |
| 1726158600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 4615 |
| 1726072200 | 39 | -2.5 | -6.02 | 41.5 | 41.5 | 39 | 17127 |
| 1725985800 | 41.5 | -2.5 | -5.68 | 42.5 | 42.5 | 41.25 | 103293 |
| 1725899400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 30490 |
| 1725640200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 823061 |
| 1725553800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 25005 |
| 1725467400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 55959 |
| 1725381000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 5961 |
| 1725294600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 20322 |
| 1725035400 | 44 | 1 | 2.33 | 44 | 45.5 | 44 | 20495 |
| 1724949000 | 43 | -1 | -2.27 | 44 | 44 | 43 | 10411 |
| 1724862600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 6540 |
| 1724776200 | 44 | -1.5 | -3.30 | 45.5 | 45.5 | 44 | 40942 |
| 1724430600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 45000 |
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
