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 | 40 | 40 | 39 | 56211 | 39.37409582 | DE |
| 4 | -3 | -6.97674418605 | 43 | 43 | 39 | 47069 | 40.48476461 | DE |
| 12 | -3.5 | -8.04597701149 | 43.5 | 48 | 39 | 47574 | 42.88973887 | DE |
| 26 | 5.5 | 15.9420289855 | 34.5 | 49 | 32 | 55355 | 41.56000807 | DE |
| 52 | -5.5 | -12.0879120879 | 45.5 | 49 | 30.5 | 65049 | 39.56859871 | DE |
| 156 | -37.5 | -48.3870967742 | 77.5 | 88 | 30.5 | 68620 | 55.75431481 | DE |
| 260 | 17 | 73.9130434783 | 23 | 92.5 | 21.5 | 100189 | 54.70575796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 40 | 1 | 2.56 | 39 | 40 | 39 | 30053 |
| 1720110600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 20152 |
| 1720024200 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 50620 |
| 1719937800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 105749 |
| 1719851400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 59803 |
| 1719592200 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 44731 |
| 1719505800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 66098 |
| 1719419400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 19034 |
| 1719333000 | 40 | 0.6 | 1.52 | 39 | 40 | 39 | 68023 |
| 1719246600 | 39.4 | -0.1 | -0.25 | 39.5 | 39.5 | 39 | 47792 |
| 1718987400 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 49802 |
| 1718901000 | 40 | -1.5 | -3.61 | 41.5 | 41.5 | 40 | 82875 |
| 1718814600 | 41.5 | 0 | 0.00 | 41.5 | 42 | 41.5 | 116189 |
| 1718728200 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 32077 |
| 1718641800 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 34475 |
| 1718382600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 70463 |
| 1718296200 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 4290 |
| 1718209800 | 43 | 0 | 0.00 | 43 | 43 | 42.8 | 11202 |
| 1718123400 | 43 | 0 | 0.00 | 43 | 43 | 42.8 | 24783 |
| 1718037000 | 43 | 0 | 0.00 | 43 | 43 | 42.5 | 31863 |
| 1717777800 | 43 | 0 | 0.00 | 43 | 43 | 42.5 | 1353 |
| 1717691400 | 43 | 0 | 0.00 | 43 | 43 | 42.5 | 443 |
| 1717605000 | 43 | 0 | 0.00 | 43 | 43 | 42.5 | 17536 |
| 1717518600 | 43 | 0 | 0.00 | 43 | 43 | 42.5 | 0 |
| 1717432200 | 43 | -1.5 | -3.37 | 44.5 | 44.5 | 43 | 49286 |
| 1717173000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44 | 25099 |
| 1717086600 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 32497 |
| 1717000200 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 45 | 85963 |
| 1716913800 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 151275 |
| 1716568200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 82154 |
| 1716481800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 29141 |
| 1716395400 | 46 | -1 | -2.13 | 47 | 48 | 46 | 72866 |
| 1716309000 | 47 | 3.5 | 8.05 | 43.5 | 47 | 43.5 | 68475 |
| 1716222600 | 43.5 | -2.5 | -5.43 | 46 | 46 | 43.5 | 119659 |
| 1715963400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 57579 |
| 1715877000 | 46 | 3 | 6.98 | 43.5 | 46 | 43.5 | 191449 |
| 1715790600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 108650 |
| 1715704200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 36043 |
| 1715617800 | 43 | 0.5 | 1.18 | 42.5 | 43 | 42.5 | 41336 |
| 1715358600 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 17466 |
| 1715272200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 13000 |
| 1715185800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 25346 |
| 1715099400 | 43 | 1 | 2.38 | 43.5 | 44.5 | 43 | 109080 |
| 1714753800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 8504 |
| 1714667400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 36117 |
| 1714581000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 483 |
| 1714494600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 3725 |
| 1714408200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 17327 |
| 1714149000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 28153 |
| 1714062600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 26097 |
| 1713976200 | 42 | 0 | 0.00 | 42 | 42.5 | 42 | 59113 |
| 1713889800 | 42 | -1 | -2.33 | 41.5 | 42 | 41.5 | 20655 |
| 1713803400 | 43 | 1 | 2.38 | 41.5 | 43 | 41.5 | 29082 |
| 1713544200 | 42 | -1 | -2.33 | 43 | 43 | 42 | 14000 |
| 1713457800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 31610 |
| 1713371400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 109363 |
| 1713285000 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 8018 |
| 1713198600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 31550 |
| 1712939400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 12214 |
| 1712853000 | 43.5 | -1.5 | -3.33 | 44.5 | 44.5 | 43.5 | 54454 |
| 1712766600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 20340 |
| 1712680200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 16212 |
| 1712593800 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 50217 |
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
