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 | 11.5942028986 | 34.5 | 38.5 | 32.22 | 17431 | 36.2625839 | DE |
| 4 | -11 | -22.2222222222 | 49.5 | 53.5 | 32.22 | 34759 | 42.57081804 | DE |
| 12 | 16.5 | 75 | 22 | 53.5 | 17.5 | 41889 | 36.12601685 | DE |
| 26 | 12 | 45.2830188679 | 26.5 | 53.5 | 14.5125 | 22547 | 33.72582408 | DE |
| 52 | 7 | 22.2222222222 | 31.5 | 53.5 | 14.5125 | 15571 | 32.14428787 | DE |
| 156 | -69.5 | -64.3518518519 | 108 | 145 | 14.5125 | 19044 | 45.75340809 | DE |
| 260 | 5 | 14.9253731343 | 33.5 | 281 | 14.5125 | 28460 | 107.11449961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742315280 | 38.5 | 2 | 5.48 | 36.5 | 38.5 | 35.15 | 30551 |
| 1742222280 | 36.5 | 1 | 2.82 | 35.5 | 37.5 | 35.5 | 12555 |
| 1741969560 | 35.5 | 1 | 2.90 | 34.5 | 36.5 | 33.119999 | 15808 |
| 1741883340 | 34.5 | 1 | 2.99 | 33.5 | 34.5 | 32.75 | 18737 |
| 1741793760 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 32.22 | 9504 |
| 1741704540 | 34.5 | -2 | -5.48 | 36.5 | 37.5 | 32.5 | 8773 |
| 1741624140 | 36.5 | -4 | -9.88 | 40.5 | 40.5 | 33.5 | 53749 |
| 1741364940 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 39.01 | 1000 |
| 1741278540 | 41.5 | 0.5 | 1.22 | 44.5 | 44.5 | 41.5 | 3900 |
| 1741189020 | 41 | 0 | 0.00 | 41 | 42.98 | 41 | 39653 |
| 1741083780 | 41 | -2.5 | -5.75 | 43.5 | 43.5 | 41 | 16375 |
| 1741016520 | 43.5 | 0 | 0.00 | 43.5 | 44.3 | 43.5 | 19073 |
| 1740760080 | 43.5 | 0 | 0.00 | 43.5 | 43.51 | 43.15 | 14620 |
| 1740673980 | 43.5 | 0 | 0.00 | 43.5 | 44.39 | 42.7 | 10017 |
| 1740584040 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.33333 | 5440 |
| 1740498240 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 4500 |
| 1740414420 | 44.5 | 1 | 2.30 | 43.5 | 45.7 | 42.6666 | 33636 |
| 1740152280 | 43.5 | -1 | -2.25 | 44.5 | 45.01 | 40.495 | 194369 |
| 1740068940 | 44.5 | -5 | -10.10 | 49.5 | 50.9 | 44.5 | 132046 |
| 1739982540 | 49.5 | 0 | 0.00 | 49.5 | 53.5 | 48.25555 | 70870 |
| 1739895960 | 49.5 | 3 | 6.45 | 46.5 | 50.5 | 46.5 | 41493 |
| 1739806500 | 46.5 | 4 | 9.41 | 42.5 | 47.5 | 42 | 180643 |
| 1739547420 | 42.5 | 2 | 4.94 | 40.5 | 42.5 | 39.555 | 112151 |
| 1739460900 | 40.5 | 3 | 8.00 | 39.5 | 40.5 | 38.18 | 34957 |
| 1739378040 | 37.5 | 0 | 0.00 | 37.5 | 39.5 | 37.5 | 8316 |
| 1739291220 | 37.5 | 0 | 0.00 | 37.5 | 39.249 | 37.5 | 87226 |
| 1739202480 | 37.5 | 3 | 8.70 | 34.5 | 38.5 | 34.5 | 85617 |
| 1738937700 | 34.5 | 1 | 2.99 | 33.5 | 34.97 | 32.5 | 22237 |
| 1738855980 | 33.5 | 0 | 0.00 | 33.5 | 35.5 | 32.5 | 143979 |
| 1738772880 | 33.5 | 6 | 21.82 | 27.5 | 34.725 | 27.5 | 184264 |
| 1738686480 | 27.5 | 0 | 0.00 | 27.5 | 27.972 | 27.5 | 2151 |
| 1738596900 | 27.5 | -2 | -6.78 | 28.5 | 28.5 | 27.014 | 1155 |
| 1738337520 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 28 | 274280 |
| 1738254840 | 29.5 | 0 | 0.00 | 29.5 | 29.6 | 29.1 | 2765 |
| 1738165140 | 29.5 | 2 | 7.27 | 27.5 | 29.77777 | 27.028 | 74726 |
| 1738078980 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.028 | 29206 |
| 1737975300 | 28.5 | 5.5 | 23.91 | 23 | 28.5 | 23 | 60612 |
| 1737735960 | 23 | 1 | 4.55 | 22 | 23 | 22 | 1920 |
| 1737649680 | 22 | 0 | 0.00 | 22 | 22 | 21.5615 | 21719 |
| 1737563340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1737476940 | 22 | 1 | 4.76 | 21 | 22 | 21 | 22811 |
| 1737390480 | 21 | 0 | 0.00 | 21 | 21 | 20.2 | 66234 |
| 1737131340 | 21 | 0 | 0.00 | 21 | 21 | 20.15 | 5260 |
| 1737044940 | 21 | 1 | 5.00 | 20 | 21 | 20 | 7952 |
| 1736955300 | 20 | 2 | 11.11 | 19 | 20 | 18.4555 | 32693 |
| 1736869080 | 18 | -4 | -18.18 | 22 | 22 | 17.5 | 53477 |
| 1736782500 | 22 | -1 | -4.35 | 23 | 23 | 22 | 0 |
| 1736524020 | 23 | 0 | 0.00 | 23 | 23 | 21.333 | 205 |
| 1736439600 | 23 | 2 | 9.52 | 21 | 23 | 21 | 29555 |
| 1736353620 | 21 | 0 | 0.00 | 21 | 21 | 20.5375 | 9190 |
| 1736264400 | 21 | 0 | 0.00 | 21 | 21 | 20.8 | 692 |
| 1736180880 | 21 | -1 | -4.55 | 22 | 22 | 20.53 | 2565 |
| 1735918500 | 22 | -1 | -4.35 | 23 | 23 | 22 | 0 |
| 1735832160 | 23 | 1 | 4.55 | 23 | 23 | 23 | 0 |
| 1735662660 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1735576260 | 22 | 0 | 0.00 | 22 | 22 | 21.85 | 1798 |
| 1735313700 | 22 | 0 | 0.00 | 22 | 22 | 21.85 | 6897 |
| 1735057680 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1734971280 | 22 | 0 | 0.00 | 22 | 22 | 21.2 | 4152 |
| 1734712200 | 22 | 0 | 0.00 | 22 | 22 | 21.2 | 11603 |
| 1734622440 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
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
