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 | -10.5 | -28.3783783784 | 37 | 37.5 | 26.5 | 292020 | 30.96049309 | DE |
| 4 | -21.5 | -44.7916666667 | 48 | 52 | 26.5 | 13968747 | 43.83377385 | DE |
| 12 | -19 | -41.7582417582 | 45.5 | 70 | 26.5 | 22182187 | 45.09520374 | DE |
| 26 | 4 | 17.7777777778 | 22.5 | 70 | 13.45 | 15306186 | 40.90248222 | DE |
| 52 | 21.75 | 457.894736842 | 4.75 | 70 | 3.75 | 12544170 | 29.5434538 | DE |
| 156 | -2.5 | -8.62068965517 | 29 | 70 | 3.75 | 8342115 | 20.47624096 | DE |
| 260 | -33.5 | -55.8333333333 | 60 | 142.5 | 3.75 | 8160740 | 36.72511539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 26.5 | -2.5 | -8.62 | 29 | 30.35 | 26.5 | 436549 |
| 1734629400 | 29 | -5 | -14.71 | 32.5 | 33 | 27 | 878247 |
| 1734543000 | 34 | 1.5 | 4.62 | 32.5 | 34 | 30 | 208525 |
| 1734456600 | 32.5 | -1.5 | -4.41 | 34 | 34 | 32.5 | 121084 |
| 1734370200 | 34 | -2.5 | -6.85 | 36.5 | 36.5 | 34 | 198291 |
| 1734111000 | 36.5 | -0.5 | -1.35 | 37 | 37.5 | 36.5 | 53952 |
| 1734024600 | 37 | 0 | 0.00 | 37 | 37 | 35.125 | 7653 |
| 1733938200 | 37 | -0.5 | -1.33 | 37.5 | 37.5 | 36.5 | 65491 |
| 1733851800 | 37.5 | -2.5 | -6.25 | 40 | 40 | 37.5 | 81991 |
| 1733765400 | 40 | -3.5 | -8.05 | 43.5 | 43.5 | 38.5 | 401185 |
| 1733506200 | 43.5 | 0.5 | 1.16 | 41.5 | 43.5 | 41 | 140325 |
| 1733419800 | 43 | 2.5 | 6.17 | 40.5 | 44 | 40 | 487780 |
| 1733333400 | 40.5 | -2.5 | -5.81 | 43 | 43 | 39.5 | 116248 |
| 1733247000 | 43 | 0.5 | 1.18 | 42.5 | 43 | 42.5 | 150457 |
| 1733160600 | 42.5 | -5.5 | -11.46 | 47.5 | 47.5 | 42.5 | 281331 |
| 1732901400 | 48 | 3 | 6.67 | 50.5 | 50.5 | 48 | 178449 |
| 1732815000 | 45 | 2 | 4.65 | 44 | 52 | 44 | 597739 |
| 1732728600 | 43 | -4 | -8.51 | 47 | 48.5 | 42 | 762980 |
| 1732642200 | 47 | -1.5 | -3.09 | 49 | 49 | 47 | 57148 |
| 1732555800 | 48.5 | 1.5 | 3.19 | 47 | 48.5 | 45.5 | 53442 |
| 1732296600 | 47 | -1 | -2.08 | 48 | 48 | 45.5 | 86603 |
| 1732210200 | 48 | 4 | 9.09 | 44 | 48 | 44 | 197479 |
| 1732123800 | 44 | -2.5 | -5.38 | 45.5 | 46.5 | 44 | 176026 |
| 1732037400 | 46.5 | -0.5 | -1.06 | 50.5 | 50.5 | 46 | 110193 |
| 1731951000 | 47 | -5.5 | -10.48 | 53.5 | 53.5 | 47 | 187783 |
| 1731691800 | 52.5 | -1 | -1.87 | 53.5 | 56.999999 | 48.5 | 371326 |
| 1731605400 | 53.5 | 5.5 | 11.46 | 48.5 | 54 | 45.5 | 424685 |
| 1731519000 | 48 | 5.5 | 12.94 | 42.5 | 51 | 41 | 591928 |
| 1731432600 | 42.5 | 11 | 34.92 | 31.5 | 46.5 | 31.5 | 2243198 |
| 1731346200 | 31.5 | -1.5 | -4.55 | 32.5 | 32.5 | 31 | 201670 |
| 1731087000 | 33 | -2 | -5.71 | 35 | 35 | 32 | 639811 |
| 1731000600 | 35 | -1 | -2.78 | 36 | 36.5 | 34.5 | 270215 |
| 1730914200 | 36 | -1 | -2.70 | 37 | 37 | 36 | 307672 |
| 1730827800 | 37 | -4 | -9.76 | 41.5 | 41.5 | 37 | 334339 |
| 1730741400 | 41 | -3 | -6.82 | 44 | 44 | 41 | 239245 |
| 1730482200 | 44 | -4 | -8.33 | 48 | 48 | 44 | 208285 |
| 1730395800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 13206 |
| 1730309400 | 48 | 1.5 | 3.23 | 46.5 | 48.5 | 46.5 | 59499 |
| 1730223000 | 46.5 | -3 | -6.06 | 49.5 | 49.5 | 46.5 | 64679 |
| 1730136600 | 49.5 | 1 | 2.06 | 48.5 | 50.5 | 48.5 | 143411 |
| 1729873800 | 48.5 | -2 | -3.96 | 50.5 | 51.5 | 47.5 | 191799 |
| 1729787400 | 50.5 | -4.5 | -8.18 | 55 | 57.999999 | 48 | 456426 |
| 1729701000 | 55 | 2.5 | 4.76 | 55 | 55 | 52.5 | 169969 |
| 1729614600 | 52.5 | 5 | 10.53 | 47.5 | 52.5 | 47.5 | 453611 |
| 1729528200 | 47.5 | -2.5 | -5.00 | 50 | 50 | 47.5 | 241068 |
| 1729269000 | 50 | -5 | -9.09 | 67.5 | 67.5 | 47.5 | 1068176 |
| 1729182600 | 55 | 5 | 10.00 | 50.5 | 70 | 50 | 390878 |
| 1729096200 | 50 | 0 | 0.00 | 50.5 | 50.5 | 50 | 19466 |
| 1729009800 | 50 | 0.5 | 1.01 | 50 | 50 | 49.5 | 15622 |
| 1728923400 | 49.5 | 3.5 | 7.61 | 50 | 50 | 49.5 | 46821 |
| 1728664200 | 46 | -2 | -4.17 | 49.5 | 50 | 46 | 66232 |
| 1728577800 | 48 | -1.5 | -3.03 | 49.5 | 49.5 | 48 | 22273 |
| 1728491400 | 49.5 | -0.5 | -1.00 | 49.5 | 49.5 | 49.5 | 74881 |
| 1728405000 | 50 | 2.5 | 5.26 | 47.5 | 50 | 47.5 | 172037 |
| 1728318600 | 47.5 | 2.5 | 5.56 | 45 | 47.5 | 45 | 73675 |
| 1728059400 | 45 | 0 | 0.00 | 43.5 | 45 | 43.5 | 28600 |
| 1727973000 | 45 | 2 | 4.65 | 43 | 45 | 43 | 27156 |
| 1727886600 | 43 | 1 | 2.38 | 42.5 | 43 | 40.5 | 45196 |
| 1727800200 | 42 | -1.5 | -3.45 | 43.5 | 43.5 | 42 | 15639 |
| 1727713800 | 43.5 | -2 | -4.40 | 45.5 | 45.5 | 43.5 | 109139 |
| 1727454600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 42228 |
| 1727368200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44 | 8623 |
| 1727281800 | 45.5 | -2.5 | -5.21 | 48 | 48 | 23.849999 | 71340 |
| 1727195400 | 48 | -1 | -2.04 | 49 | 49 | 48 | 23469 |
| 1727109000 | 49 | 0 | 0.00 | 49 | 49 | 48 | 11133 |
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
