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 | 5 | 9.70873786408 | 51.5 | 53.5 | 51.5 | 248 | 52.32772544 | DE |
| 4 | 11.5 | 25.5555555556 | 45 | 55 | 43.6 | 269 | 50.03648069 | DE |
| 12 | 11.5 | 25.5555555556 | 45 | 55 | 42.2 | 275 | 47.1606487 | DE |
| 26 | 23.3 | 70.1807228916 | 33.2 | 55 | 32.2 | 235 | 44.30697407 | DE |
| 52 | 26.3 | 87.0860927152 | 30.2 | 55 | 29.6 | 224 | 43.03641665 | DE |
| 156 | 26.3 | 87.0860927152 | 30.2 | 55 | 29.6 | 224 | 43.03641665 | DE |
| 260 | 26.3 | 87.0860927152 | 30.2 | 55 | 29.6 | 224 | 43.03641665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 53.5 | 1.5 | 2.88 | 53.5 | 53.5 | 53.5 | 18 |
| 1732224420 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1732138020 | 52 | 0.5 | 0.97 | 52 | 52 | 51.5 | 188 |
| 1732051620 | 51.5 | -1 | -1.90 | 51.5 | 51.5 | 51.5 | 34 |
| 1731965220 | 52.5 | -1 | -1.87 | 51.5 | 52.5 | 51.5 | 521 |
| 1731705960 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731619560 | 53.5 | -0.5 | -0.93 | 53.5 | 53.5 | 53.5 | 2 |
| 1731533160 | 54 | 1.5 | 2.86 | 53.5 | 54 | 53.5 | 532 |
| 1731446820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731360420 | 52.5 | -1.5 | -2.78 | 55 | 55 | 52.5 | 336 |
| 1731101220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 45 |
| 1731014760 | 54 | 4.4 | 8.87 | 49.8 | 55 | 49.8 | 418 |
| 1730928360 | 49.6 | 3.4 | 7.36 | 49.6 | 49.6 | 49.6 | 104 |
| 1730841960 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 0 |
| 1730755560 | 46.2 | 0.8 | 1.76 | 46.2 | 46.2 | 46.2 | 1 |
| 1730496360 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1730409960 | 45.4 | -0.4 | -0.87 | 45.6 | 45.6 | 45.4 | 162 |
| 1730323560 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1730237160 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1730150760 | 45.8 | 0.8 | 1.78 | 45 | 45.8 | 45 | 152 |
| 1729888020 | 45 | -0.4 | -0.88 | 45 | 45 | 43.6 | 1000 |
| 1729801560 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 1500 |
| 1729715160 | 45.4 | 1 | 2.25 | 45.6 | 45.6 | 45 | 752 |
| 1729628760 | 44.4 | -2 | -4.31 | 44.4 | 44.4 | 44.4 | 10 |
| 1729542360 | 46.4 | -1.8 | -3.73 | 46.4 | 46.4 | 46.4 | 7 |
| 1729283160 | 48.2 | 0.2 | 0.42 | 48.2 | 48.2 | 48.2 | 42 |
| 1729196760 | 48 | -0.6 | -1.23 | 48.4 | 48.4 | 48 | 51 |
| 1729110360 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 168 |
| 1729023960 | 48.6 | 0.6 | 1.25 | 48.8 | 48.8 | 48.6 | 150 |
| 1728937620 | 48 | 0 | 0.00 | 48.6 | 48.6 | 48 | 97 |
| 1728678360 | 48 | 1.2 | 2.56 | 48 | 48 | 48 | 21 |
| 1728591960 | 46.8 | -0.6 | -1.27 | 47.6 | 47.8 | 46.2 | 2641 |
| 1728505560 | 47.4 | 0.8 | 1.72 | 46.6 | 47.6 | 46.6 | 519 |
| 1728419160 | 46.6 | 0.6 | 1.30 | 46.4 | 46.6 | 46.4 | 245 |
| 1728332760 | 46 | -0.6 | -1.29 | 46 | 46 | 46 | 58 |
| 1728073560 | 46.6 | 1 | 2.19 | 46.6 | 46.6 | 46.6 | 300 |
| 1727987220 | 45.6 | 0.6 | 1.33 | 45.6 | 45.6 | 45.6 | 50 |
| 1727900820 | 45 | -0.6 | -1.32 | 45 | 45 | 45 | 1 |
| 1727814420 | 45.6 | -0.2 | -0.44 | 46 | 46 | 45.6 | 66 |
| 1727728020 | 45.8 | 1.8 | 4.09 | 45 | 45.8 | 45 | 129 |
| 1727468760 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1727382360 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1727295960 | 44 | -1.8 | -3.93 | 44 | 44 | 44 | 70 |
| 1727209560 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1727123160 | 45.8 | 1.6 | 3.62 | 45.8 | 45.8 | 45.8 | 20 |
| 1726864020 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1726777620 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1726691220 | 44.2 | 0.8 | 1.84 | 44 | 44.2 | 44 | 449 |
| 1726604820 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1726518420 | 43.4 | 1 | 2.36 | 43.4 | 43.4 | 43.4 | 1 |
| 1726259160 | 42.4 | -0.4 | -0.93 | 42.4 | 42.4 | 42.4 | 20 |
| 1726172760 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 25 |
| 1726086360 | 42.799999 | -1 | -2.28 | 42.6 | 42.799999 | 42.2 | 104 |
| 1725999960 | 43.8 | 0 | 0.00 | 42.799999 | 43.8 | 42.799999 | 481 |
| 1725913620 | 43.8 | -0.2 | -0.45 | 43.8 | 43.8 | 43.8 | 6 |
| 1725654360 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1725567960 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1725481560 | 44 | -2 | -4.35 | 44.2 | 44.2 | 44 | 110 |
| 1725395160 | 46 | -0.2 | -0.43 | 46 | 46 | 45.6 | 182 |
| 1725308760 | 46.2 | 1.2 | 2.67 | 46.4 | 46.4 | 46 | 483 |
| 1725049560 | 45 | 0.2 | 0.45 | 45 | 45 | 45 | 110 |
| 1724963160 | 44.8 | 0.6 | 1.36 | 44.8 | 44.8 | 44.8 | 28 |
| 1724876760 | 44.2 | 0.2 | 0.45 | 44.4 | 44.4 | 44.2 | 139 |
| 1724790420 | 44 | -0.6 | -1.35 | 44.4 | 44.4 | 44 | 11 |
| 1724704020 | 44.6 | 0.4 | 0.90 | 44.4 | 44.6 | 44.4 | 89 |
| 1724444820 | 44.2 | 1 | 2.31 | 43.6 | 44.2 | 43.6 | 302 |
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
