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 | -1 | -2.15053763441 | 46.5 | 47.1 | 40 | 16660 | 45.074476 | DE |
| 4 | 7.5 | 19.7368421053 | 38 | 50.25 | 33.5 | 51963 | 44.27549548 | DE |
| 12 | 16.5 | 56.8965517241 | 29 | 50.25 | 22.5 | 43249 | 38.3928196 | DE |
| 26 | 15 | 49.1803278689 | 30.5 | 50.25 | 22.5 | 32204 | 35.93359727 | DE |
| 52 | 18.5 | 68.5185185185 | 27 | 50.25 | 22.5 | 39471 | 33.42987157 | DE |
| 156 | 4.5 | 10.9756097561 | 41 | 50.25 | 3.55 | 36792 | 21.55040779 | DE |
| 260 | -7 | -13.3333333333 | 52.5 | 57.5 | 3.55 | 27640 | 22.91861055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730475300 | 45.5 | 0 | 0.00 | 45.5 | 47 | 40 | 0 |
| 1730388900 | 45.5 | 0.5 | 1.11 | 45 | 47 | 40 | 12408 |
| 1730305440 | 45 | 0 | 0.00 | 45 | 47 | 40 | 4135 |
| 1730193840 | 45 | 0 | 0.00 | 45 | 46 | 45 | 34985 |
| 1730132940 | 45 | -2.85 | -5.96 | 46.5 | 47.1 | 40 | 31774 |
| 1729869960 | 47.85 | 1.35 | 2.90 | 46.5 | 47.9 | 40 | 77721 |
| 1729783680 | 46.5 | 0 | 0.00 | 46.5 | 47.85 | 40 | 8243 |
| 1729697340 | 46.5 | -2.16 | -4.44 | 49 | 50.25 | 45.3751 | 56654 |
| 1729610340 | 48.66 | -0.34 | -0.69 | 49 | 50.25 | 47.5 | 112039 |
| 1729524420 | 49 | 8 | 19.51 | 41.5 | 50.25 | 40 | 244952 |
| 1729262100 | 41 | 0 | 0.00 | 41 | 44 | 40 | 30968 |
| 1729178580 | 41 | 1.5 | 3.80 | 39.5 | 41.7 | 33.5 | 175894 |
| 1729092540 | 39.5 | 1.5 | 3.95 | 38.5 | 40.5 | 33.5 | 57166 |
| 1729006140 | 38 | 0 | 0.00 | 38 | 38.5 | 37 | 50049 |
| 1728919680 | 38 | -1 | -2.56 | 39 | 39.5 | 33.5 | 111508 |
| 1728657480 | 39 | 0 | 0.00 | 39 | 39.19 | 33.5 | 6371 |
| 1728574140 | 39 | 0 | 0.00 | 39 | 39.25 | 33.5 | 224 |
| 1728484740 | 39 | 0 | 0.00 | 39 | 39.25 | 37.5 | 1600 |
| 1728401340 | 39 | 1 | 2.63 | 39 | 40 | 38 | 12077 |
| 1728311580 | 38 | 0 | 0.00 | 38 | 38.96 | 33.5 | 10498 |
| 1728053040 | 38 | 0 | 0.00 | 38 | 38.96 | 37 | 812 |
| 1727966700 | 38 | 0 | 0.00 | 38 | 39 | 32.5 | 8195 |
| 1727882940 | 38 | 0 | 0.00 | 38 | 38.96 | 32.5 | 25922 |
| 1727793720 | 38 | 1 | 2.70 | 37 | 38 | 36.5 | 32703 |
| 1727710080 | 37 | -1 | -2.63 | 38 | 38 | 36.5 | 11453 |
| 1727447580 | 38 | 0 | 0.00 | 38 | 38 | 37 | 5122 |
| 1727364240 | 38 | 0.5 | 1.33 | 38 | 38 | 37 | 2747 |
| 1727277960 | 37.5 | 0 | 0.00 | 37.5 | 37.64 | 32.5 | 7805 |
| 1727191740 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 32.5 | 0 |
| 1727102220 | 37.5 | -0.5 | -1.32 | 38 | 39 | 36.2 | 31300 |
| 1726843740 | 38 | 0 | 0.00 | 38 | 39 | 37 | 12902 |
| 1726756740 | 38 | 0 | 0.00 | 38 | 39 | 32.5 | 3619 |
| 1726669920 | 38 | 1.38 | 3.75 | 37 | 39 | 32.5 | 146918 |
| 1726586700 | 36.625 | 0.13 | 0.34 | 36.5 | 38 | 36.5 | 113451 |
| 1726498920 | 36.5 | 0 | 0.00 | 36.5 | 38 | 36.25 | 296270 |
| 1726238280 | 36.5 | 0 | 0.00 | 36.5 | 38 | 36 | 64701 |
| 1726151880 | 36.5 | 3.5 | 10.61 | 34.5 | 37.5 | 30.5 | 66697 |
| 1726068360 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1725981960 | 33 | 1.5 | 4.76 | 31.5 | 34 | 31 | 221101 |
| 1725892800 | 31.5 | 1.5 | 5.00 | 31 | 32.939999 | 27.5 | 82349 |
| 1725633480 | 30 | 1 | 3.45 | 29.5 | 31 | 22.5 | 128028 |
| 1725547140 | 29 | 1 | 3.57 | 28 | 29 | 27 | 16330 |
| 1725460740 | 28 | 0 | 0.00 | 28 | 28 | 22.5 | 21875 |
| 1725374160 | 28 | 0.5 | 1.82 | 28 | 28.25 | 22.5 | 28696 |
| 1725287700 | 27.5 | 0 | 0.00 | 27.5 | 27.8 | 22.5 | 25729 |
| 1725028800 | 27.5 | -1.5 | -5.17 | 29 | 29 | 26 | 60000 |
| 1724942100 | 29 | 0 | 0.00 | 29 | 30 | 28.04 | 1792 |
| 1724858700 | 29 | 0 | 0.00 | 29 | 30 | 28 | 5501 |
| 1724772540 | 29 | 0 | 0.00 | 30 | 30 | 26 | 322 |
| 1724423820 | 29 | 0 | 0.00 | 29 | 30 | 29 | 322 |
| 1724340540 | 29 | 0 | 0.00 | 29 | 30 | 28.04 | 7146 |
| 1724251080 | 29 | 0 | 0.00 | 29 | 30 | 26 | 322 |
| 1724167740 | 29 | 0 | 0.00 | 30 | 30 | 26 | 1158 |
| 1724081220 | 29 | 0 | 0.00 | 29 | 30 | 26 | 429 |
| 1723821960 | 29 | 0 | 0.00 | 29 | 30 | 26 | 3662 |
| 1723732740 | 29 | 0 | 0.00 | 29 | 30 | 26 | 2232 |
| 1723646340 | 29 | 0 | 0.00 | 30 | 30 | 28.04 | 2626 |
| 1723559520 | 29 | 0 | 0.00 | 29 | 34 | 28.04 | 26413 |
| 1723473480 | 29 | 0 | 0.00 | 29 | 30 | 28.04 | 2542 |
| 1723213920 | 29 | 0 | 0.00 | 29 | 30 | 28.04 | 4821 |
| 1723130700 | 29 | 0 | 0.00 | 29 | 30 | 29 | 1076 |
| 1723044540 | 29 | 0 | 0.00 | 29 | 34 | 29 | 612 |
| 1722958080 | 29 | 0 | 0.00 | 29 | 34 | 29 | 316 |
| 1722871620 | 29 | 0 | 0.00 | 29 | 30 | 27.5 | 2266 |
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
