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 | 2 | 4.6511627907 | 43 | 45 | 43 | 52776 | 44.39448573 | DE |
| 4 | 4.5 | 11.1111111111 | 40.5 | 45 | 37.7 | 83836 | 40.23325994 | DE |
| 12 | -3.5 | -7.21649484536 | 48.5 | 49.4 | 37.7 | 56432 | 42.1805035 | DE |
| 26 | -4.5 | -9.09090909091 | 49.5 | 59 | 37.7 | 59772 | 48.31937196 | DE |
| 52 | -52.5 | -53.8461538462 | 97.5 | 98 | 37.7 | 55713 | 57.16934307 | DE |
| 156 | -135.5 | -75.0692520776 | 180.5 | 187.5 | 37.7 | 45571 | 98.99880631 | DE |
| 260 | -18 | -28.5714285714 | 63 | 192.5 | 18 | 53806 | 81.12274507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 45 | 0.5 | 1.12 | 44.5 | 45 | 43.5 | 57402 |
| 1721752200 | 44.5 | 0 | 0.00 | 44.5 | 45 | 44.5 | 110627 |
| 1721665800 | 44.5 | 0 | 0.00 | 44.5 | 45 | 44.5 | 6160 |
| 1721406600 | 44.5 | 1 | 2.30 | 44 | 44.8 | 44 | 33146 |
| 1721320200 | 43.5 | 0.5 | 1.16 | 43 | 44 | 43 | 56544 |
| 1721233800 | 43 | -1 | -2.27 | 43 | 43 | 43 | 4593 |
| 1721147400 | 44 | 1 | 2.33 | 43 | 44 | 43 | 2662 |
| 1721061000 | 43 | 0 | 0.00 | 43 | 44 | 43 | 28050 |
| 1720801800 | 43 | 2.5 | 6.17 | 40.5 | 43 | 40.5 | 274208 |
| 1720715400 | 40.5 | 1 | 2.53 | 39.5 | 40.5 | 39.5 | 104132 |
| 1720629000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1457 |
| 1720542600 | 39.5 | 0.3 | 0.77 | 38.5 | 39.5 | 38.5 | 25259 |
| 1720456200 | 39.2 | 0.7 | 1.82 | 38.5 | 39.2 | 38.5 | 29178 |
| 1720197000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 11490 |
| 1720110600 | 38.5 | 0.5 | 1.32 | 38 | 38.5 | 38 | 36378 |
| 1720024200 | 38 | -0.4 | -1.04 | 38 | 38.4 | 37.7 | 574626 |
| 1719937800 | 38.4 | -0.1 | -0.26 | 38.5 | 38.5 | 38.4 | 128171 |
| 1719851400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 25503 |
| 1719592200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 95765 |
| 1719505800 | 38.5 | -2.5 | -6.10 | 40.5 | 40.5 | 38.5 | 71360 |
| 1719419400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 31161 |
| 1719333000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 9786 |
| 1719246600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 13555 |
| 1718987400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 277860 |
| 1718901000 | 41 | 0 | 0.00 | 41 | 41 | 40 | 16362 |
| 1718814600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 6714 |
| 1718728200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 28255 |
| 1718641800 | 41 | -1 | -2.38 | 42 | 42 | 41 | 48763 |
| 1718382600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 16760 |
| 1718296200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 34369 |
| 1718209800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 2014 |
| 1718123400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 8902 |
| 1718037000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 2652 |
| 1717777800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 2251 |
| 1717691400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 3963 |
| 1717605000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 4346 |
| 1717518600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 2363 |
| 1717432200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 3110 |
| 1717173000 | 42 | 0.5 | 1.20 | 41.5 | 42 | 41.5 | 28886 |
| 1717086600 | 41.5 | -3 | -6.74 | 40.5 | 41.5 | 40.5 | 44973 |
| 1717000200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 1216 |
| 1716913800 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 53984 |
| 1716568200 | 45 | -1.4 | -3.02 | 45 | 45 | 45 | 6710 |
| 1716481800 | 46.4 | 3.2 | 7.41 | 45 | 46.4 | 45 | 23360 |
| 1716395400 | 43.2 | -1.8 | -4.00 | 45 | 45 | 43.2 | 37919 |
| 1716309000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 37202 |
| 1716222600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 132731 |
| 1715963400 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 155779 |
| 1715877000 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 44 | 140710 |
| 1715790600 | 45.5 | -2 | -4.21 | 47.5 | 47.5 | 45.5 | 95626 |
| 1715704200 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 26125 |
| 1715617800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 10875 |
| 1715358600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 19972 |
| 1715272200 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 53426 |
| 1715185800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 37055 |
| 1715099400 | 48.5 | 0 | 0.00 | 48.5 | 49.4 | 48.4 | 47765 |
| 1714753800 | 48.5 | 0 | 0.00 | 48.5 | 49 | 48.5 | 56690 |
| 1714667400 | 48.5 | 0 | 0.00 | 48.5 | 49 | 48.5 | 72137 |
| 1714581000 | 48.5 | -3 | -5.83 | 51.5 | 51.5 | 48.5 | 249038 |
| 1714494600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 9030 |
| 1714408200 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51 | 41190 |
| 1714149000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 4800 |
| 1714062600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 3759 |
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
