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 | 0 | 0 | 42.5 | 45 | 40.5 | 10316 | 42.30991431 | DE |
| 4 | -4.5 | -9.57446808511 | 47 | 47 | 40 | 47126 | 42.78394789 | DE |
| 12 | 3.5 | 8.97435897436 | 39 | 52 | 36 | 98703 | 41.37682379 | DE |
| 26 | 0.5 | 1.19047619048 | 42 | 52 | 36 | 65012 | 41.14325964 | DE |
| 52 | -70 | -62.2222222222 | 112.5 | 130 | 33.7 | 94236 | 45.68669801 | DE |
| 156 | -244.5 | -85.1916376307 | 287 | 380 | 33.7 | 53725 | 98.46476108 | DE |
| 260 | -244.5 | -85.1916376307 | 287 | 380 | 33.7 | 53725 | 98.46476108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 42.5 | 1.3 | 3.16 | 42.5 | 42.5 | 42.5 | 5072 |
| 1722270600 | 41.2 | -1.3 | -3.06 | 42.5 | 42.5 | 41.2 | 13500 |
| 1722011400 | 42.5 | 2 | 4.94 | 42.5 | 43.1 | 42.5 | 6773 |
| 1721925000 | 40.5 | -4.5 | -10.00 | 42.5 | 43.75 | 40.5 | 12855 |
| 1721838600 | 45 | 2.5 | 5.88 | 42.5 | 45 | 42.5 | 13382 |
| 1721752200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 6 |
| 1721665800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 22450 |
| 1721406600 | 42.5 | 0 | 0.00 | 42.5 | 44.25 | 42.5 | 51147 |
| 1721320200 | 42.5 | -1 | -2.30 | 42.5 | 44.25 | 42.5 | 3698 |
| 1721233800 | 43.5 | 0 | 0.00 | 43.5 | 44 | 43.5 | 165670 |
| 1721147400 | 43.5 | 0 | 0.00 | 43.5 | 44 | 43.5 | 24524 |
| 1721061000 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 20891 |
| 1720801800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 3264 |
| 1720715400 | 43 | 2 | 4.88 | 41 | 43 | 41 | 125577 |
| 1720629000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 10610 |
| 1720542600 | 41 | 1 | 2.50 | 41 | 41 | 41 | 40838 |
| 1720456200 | 40 | -5 | -11.11 | 45 | 45.5 | 40 | 195311 |
| 1720197000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 32702 |
| 1720110600 | 45 | 0 | 0.00 | 45 | 45 | 44 | 20786 |
| 1720024200 | 45 | -5 | -10.00 | 47 | 47 | 45 | 173462 |
| 1719937800 | 50 | 0 | 0.00 | 50 | 50 | 48.45 | 11455 |
| 1719851400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 23242 |
| 1719592200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 267 |
| 1719505800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 5268 |
| 1719419400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 15190 |
| 1719333000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 32278 |
| 1719246600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 1005 |
| 1718987400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 14854 |
| 1718901000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 10371 |
| 1718814600 | 50 | -2 | -3.85 | 50 | 50 | 50 | 28520 |
| 1718728200 | 52 | 0 | 0.00 | 50.5 | 52 | 50 | 27515 |
| 1718641800 | 52 | 0.5 | 0.97 | 51.5 | 52 | 50.5 | 37097 |
| 1718382600 | 51.5 | 4.5 | 9.57 | 47 | 51.5 | 47 | 157048 |
| 1718296200 | 47 | -1 | -2.08 | 47.5 | 47.5 | 47 | 65407 |
| 1718209800 | 48 | 1 | 2.13 | 47 | 48 | 47 | 37652 |
| 1718123400 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.5 | 48694 |
| 1718037000 | 46.5 | -1 | -2.11 | 47.5 | 48.8 | 46.5 | 84965 |
| 1717777800 | 47.5 | 4.5 | 10.47 | 43 | 47.5 | 43 | 274518 |
| 1717691400 | 43 | 3 | 7.50 | 40 | 43 | 40 | 145461 |
| 1717605000 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 131797 |
| 1717518600 | 39.5 | 0 | 0.00 | 39.5 | 40 | 39.5 | 164293 |
| 1717432200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1053657 |
| 1717173000 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 738545 |
| 1717086600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 30214 |
| 1717000200 | 39 | 0 | 0.00 | 39 | 39.75 | 39 | 222560 |
| 1716913800 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 38.5 | 176302 |
| 1716568200 | 39.5 | 1.1 | 2.86 | 37 | 39.5 | 37 | 390655 |
| 1716481800 | 38.4 | -0.6 | -1.54 | 36 | 38.4 | 36 | 332699 |
| 1716395400 | 39 | 0 | 0.00 | 39 | 39 | 38.6 | 13459 |
| 1716309000 | 39 | 0 | 0.00 | 39 | 39 | 38.7 | 92623 |
| 1716222600 | 39 | 0 | 0.00 | 39 | 39.2 | 38.7 | 19090 |
| 1715963400 | 39 | 0.1 | 0.26 | 39 | 39 | 38.8 | 12723 |
| 1715877000 | 38.9 | -0.1 | -0.26 | 39 | 39.3 | 38.9 | 50317 |
| 1715790600 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 30000 |
| 1715704200 | 39 | 0 | 0.00 | 39 | 39.75 | 38.8 | 49325 |
| 1715617800 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 255227 |
| 1715358600 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 56176 |
| 1715272200 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 5466 |
| 1715185800 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 35002 |
| 1715099400 | 39 | 0 | 0.00 | 39 | 39.95 | 39 | 61588 |
| 1714753800 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 21141 |
| 1714667400 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 6004 |
| 1714581000 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 48540 |
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
