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 | -1.5 | -3.61445783133 | 41.5 | 42.5 | 38.6 | 951 | 41.15044155 | DE |
| 4 | 1 | 2.5641025641 | 39 | 42.5 | 38.5 | 6572 | 39.66085693 | DE |
| 12 | -2 | -4.7619047619 | 42 | 44.612 | 37 | 8048 | 40.75262296 | DE |
| 26 | -4 | -9.09090909091 | 44 | 49.04 | 37 | 9635 | 42.89603946 | DE |
| 52 | -11.5 | -22.3300970874 | 51.5 | 54.84 | 37 | 9837 | 43.55537483 | DE |
| 156 | -27.5 | -40.7407407407 | 67.5 | 69.3119 | 37 | 10508 | 48.85170359 | DE |
| 260 | -32.5 | -44.8275862069 | 72.5 | 84.5 | 34.9605 | 13975 | 54.95156539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 40 | 0 | 0.00 | 40 | 40 | 38.6 | 5000 |
| 1734622440 | 40 | -1 | -2.44 | 40 | 40 | 40 | 0 |
| 1734536340 | 41 | 0 | 0.00 | 41 | 41 | 40.18 | 950 |
| 1734449880 | 41 | -1.5 | -3.53 | 42.5 | 42.5 | 39.68 | 3329 |
| 1734366420 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.76 | 477 |
| 1734104460 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 0 |
| 1734020880 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1733931060 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1733848080 | 41.5 | 2 | 5.06 | 39.5 | 41.5 | 39.5 | 7888 |
| 1733761860 | 39.5 | 0 | 0.00 | 39.5 | 39.98 | 39.396 | 10171 |
| 1733495700 | 39.5 | 0 | 0.00 | 39.5 | 39.874 | 39.5 | 2403 |
| 1733416140 | 39.5 | 0 | 0.00 | 39.5 | 39.628 | 39.5 | 3100 |
| 1733326500 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1733239800 | 39.5 | 0 | 0.00 | 39.5 | 41.5 | 39.5 | 62183 |
| 1733156940 | 39.5 | 0 | 0.00 | 39.5 | 39.884 | 39.5 | 2100 |
| 1732897620 | 39.5 | 0 | 0.00 | 39.5 | 39.81 | 39.392 | 2712 |
| 1732808160 | 39.5 | 0 | 0.00 | 39.5 | 39.525 | 39.5 | 2487 |
| 1732721820 | 39.5 | 0 | 0.00 | 39.5 | 39.549 | 38.76 | 13682 |
| 1732638480 | 39.5 | 0.5 | 1.28 | 38.5 | 41.5 | 38.5 | 15001 |
| 1732548840 | 39 | 0 | 0.00 | 39 | 39.68 | 39 | 1370 |
| 1732289460 | 39 | 0 | 0.00 | 39 | 39.29 | 39 | 3593 |
| 1732203480 | 39 | 0 | 0.00 | 39 | 39.764 | 39 | 7041 |
| 1732120140 | 39 | 0 | 0.00 | 39 | 40.065 | 39 | 1185 |
| 1732033620 | 39 | 0 | 0.00 | 39 | 40.7 | 39 | 20994 |
| 1731947580 | 39 | 0 | 0.00 | 39 | 41 | 39 | 0 |
| 1731688080 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1731598260 | 39 | 0 | 0.00 | 39 | 39.679 | 39 | 12500 |
| 1731511920 | 39 | 0 | 0.00 | 39 | 40 | 37 | 8044 |
| 1731428820 | 39 | -1 | -2.50 | 40 | 40 | 39 | 0 |
| 1731342540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731083160 | 40 | 0 | 0.00 | 40 | 41.02 | 40 | 7886 |
| 1730993820 | 40 | -1 | -2.44 | 40 | 41.1536 | 40 | 5386 |
| 1730910480 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730824080 | 41 | 0 | 0.00 | 41 | 42.81 | 41 | 5120 |
| 1730737740 | 41 | -1 | -2.38 | 42 | 43.86 | 41 | 95119 |
| 1730475300 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730388900 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730305440 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730193840 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730132940 | 42 | 0 | 0.00 | 42 | 43.11 | 42 | 5381 |
| 1729869960 | 42 | 0 | 0.00 | 42 | 43.32 | 42 | 4419 |
| 1729783680 | 42 | 0 | 0.00 | 42 | 43.1 | 42 | 800 |
| 1729697340 | 42 | 0 | 0.00 | 42 | 43.3 | 42 | 4000 |
| 1729610340 | 42 | 0 | 0.00 | 42 | 43.749 | 42 | 13264 |
| 1729524420 | 42 | 0 | 0.00 | 42 | 44.38 | 42 | 9947 |
| 1729262100 | 42 | 0 | 0.00 | 42 | 44 | 42 | 2000 |
| 1729178580 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1729092540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1729006140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1728919680 | 42 | 0 | 0.00 | 42 | 43.404 | 42 | 219 |
| 1728657480 | 42 | 0 | 0.00 | 42 | 43.51 | 42 | 5793 |
| 1728574140 | 42 | 0 | 0.00 | 42 | 43.315 | 42 | 4531 |
| 1728484740 | 42 | 0 | 0.00 | 42 | 44.612 | 42 | 9293 |
| 1728401340 | 42 | -1 | -2.33 | 43 | 43.77 | 42 | 21206 |
| 1728311580 | 43 | 2 | 4.88 | 41 | 44.154 | 41 | 8313 |
| 1728053040 | 41 | 1 | 2.50 | 40 | 43.2 | 39 | 17079 |
| 1727966700 | 40 | -1 | -2.44 | 41 | 41 | 40 | 0 |
| 1727882940 | 41 | -1 | -2.38 | 41 | 41 | 41 | 0 |
| 1727793720 | 42 | 0 | 0.00 | 42 | 44.49 | 42 | 11144 |
| 1727710080 | 42 | 0 | 0.00 | 42 | 44.25 | 42 | 62736 |
| 1727447580 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1727364240 | 42 | -1 | -2.33 | 43 | 43 | 42 | 60000 |
| 1727277960 | 43 | -1 | -2.27 | 44 | 45.5 | 43 | 15953 |
| 1727191740 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1727102220 | 44 | 0 | 0.00 | 44 | 44.6328 | 44 | 30082 |
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
