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 | 45.5 | 46 | 45.5 | 92276 | 45.78324497 | DE |
| 4 | 0.5 | 1.11111111111 | 45 | 46 | 45 | 95442 | 45.50199389 | DE |
| 12 | -0.5 | -1.08695652174 | 46 | 49.5 | 40.5 | 86128 | 44.67165849 | DE |
| 26 | -6 | -11.6504854369 | 51.5 | 51.5 | 40.5 | 58738 | 45.00404387 | DE |
| 52 | -7 | -13.3333333333 | 52.5 | 57.5 | 40.5 | 57428 | 48.24566893 | DE |
| 156 | -35.5 | -43.8271604938 | 81 | 83.5 | 40.5 | 68110 | 59.33110632 | DE |
| 260 | 12.3 | 37.0481927711 | 33.2 | 83.5 | 20 | 71483 | 58.4607736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 197250 |
| 1732037400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 48447 |
| 1731951000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 22962 |
| 1731691800 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 189957 |
| 1731605400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 2762 |
| 1731519000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 50000 |
| 1731432600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 1119267 |
| 1731346200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1731087000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 7786 |
| 1731000600 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 16646 |
| 1730914200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 5106 |
| 1730827800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1730741400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 20008 |
| 1730482200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 10364 |
| 1730395800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 48760 |
| 1730309400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 25000 |
| 1730223000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1730136600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 37821 |
| 1729873800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 105412 |
| 1729787400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1283 |
| 1729701000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 18521 |
| 1729614600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 30558 |
| 1729528200 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 51021 |
| 1729269000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 185625 |
| 1729182600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1729096200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 25234 |
| 1729009800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 200020 |
| 1728923400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1728664200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1728577800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 78541 |
| 1728491400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1728405000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 21000 |
| 1728318600 | 44.5 | 0.5 | 1.14 | 44 | 44.5 | 44 | 71543 |
| 1728059400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 4637 |
| 1727973000 | 44 | 0.5 | 1.15 | 43 | 44 | 43 | 148571 |
| 1727886600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 92444 |
| 1727800200 | 43.5 | 2 | 4.82 | 41.5 | 43.5 | 41.5 | 533405 |
| 1727713800 | 41.5 | 1 | 2.47 | 40.5 | 41.5 | 40.5 | 195532 |
| 1727454600 | 40.5 | -1.5 | -3.57 | 42 | 42 | 40.5 | 101704 |
| 1727368200 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 89667 |
| 1727281800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.5 | 472304 |
| 1727195400 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 42.5 | 37667 |
| 1727109000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 23200 |
| 1726849800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1726763400 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 168150 |
| 1726677000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 14071 |
| 1726590600 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 44.5 | 45098 |
| 1726504200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 17148 |
| 1726245000 | 45.5 | -2 | -4.21 | 47.5 | 47.5 | 45.5 | 60925 |
| 1726158600 | 47.5 | -1 | -2.06 | 48.5 | 48.5 | 47.5 | 194843 |
| 1726072200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 1006 |
| 1725985800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 20 |
| 1725899400 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 10305 |
| 1725640200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1725553800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 12 |
| 1725467400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 140915 |
| 1725381000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 5225 |
| 1725294600 | 49 | -0.5 | -1.01 | 49 | 49 | 49 | 77 |
| 1725035400 | 49.5 | 1.5 | 3.13 | 48 | 49.5 | 48 | 114426 |
| 1724949000 | 48 | -1 | -2.04 | 46 | 48 | 46 | 101879 |
| 1724862600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 752 |
| 1724776200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 11880 |
| 1724430600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 6732 |
| 1724344200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 16988 |
| 1724257800 | 49 | 0.5 | 1.03 | 48.5 | 49 | 48.5 | 44554 |
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
