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 | 4.1 | 9.90338164251 | 41.4 | 45.2 | 41.4 | 480880 | 43.43991089 | DE |
| 4 | -1.5 | -3.1914893617 | 47 | 48.4 | 40.4 | 361361 | 41.87691723 | DE |
| 12 | 0.5 | 1.11111111111 | 45 | 50.5 | 37.8 | 160413 | 42.26633127 | DE |
| 26 | -7.5 | -14.1509433962 | 53 | 62.5 | 37.8 | 143988 | 49.11061145 | DE |
| 52 | -8.5 | -15.7407407407 | 54 | 63 | 37.5 | 142533 | 47.9932328 | DE |
| 156 | -59.5 | -56.6666666667 | 105 | 107 | 33 | 174555 | 61.35590438 | DE |
| 260 | -15.25 | -25.1028806584 | 60.75 | 111 | 33 | 244884 | 73.32408395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 45.5 | 3 | 7.06 | 43 | 45.5 | 43 | 132288 |
| 1734715800 | 42.5 | 0 | 0.00 | 41.8 | 42.5 | 41.8 | 75358 |
| 1734629400 | 42.5 | -1 | -2.30 | 42 | 43.8 | 42 | 26087 |
| 1734543000 | 43.5 | 0 | 0.00 | 45 | 45 | 42.2 | 20053 |
| 1734456600 | 43.5 | 2.1 | 5.07 | 42.8 | 44.8 | 42.6 | 2262409 |
| 1734370200 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 20492 |
| 1734111000 | 41.4 | -0.7 | -1.66 | 41.4 | 41.4 | 41.4 | 55116 |
| 1734024600 | 42.1 | 0.7 | 1.69 | 42.1 | 42.1 | 42.1 | 115972 |
| 1733938200 | 41.4 | 0.6 | 1.47 | 41.4 | 41.4 | 41.4 | 392621 |
| 1733851800 | 40.8 | -1.1 | -2.63 | 43 | 43 | 40.8 | 4003975 |
| 1733765400 | 41.9 | -1.2 | -2.78 | 44.4 | 44.4 | 40.4 | 53553 |
| 1733506200 | 43.1 | 0.2 | 0.47 | 42 | 43.8 | 42 | 9121 |
| 1733419800 | 42.9 | -0.7 | -1.61 | 44.2 | 44.2 | 42.9 | 26402 |
| 1733333400 | 43.6 | -1.8 | -3.96 | 44 | 44.2 | 43 | 33274 |
| 1733247000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 28246 |
| 1733160600 | 45.4 | -2 | -4.22 | 46 | 46 | 44 | 34428 |
| 1732901400 | 47.4 | -0.4 | -0.84 | 46.8 | 47.4 | 46.8 | 11943 |
| 1732815000 | 47.8 | 0 | 0.00 | 46.8 | 47.8 | 46.8 | 28894 |
| 1732728600 | 47.8 | -0.6 | -1.24 | 47 | 47.8 | 46.8 | 6851 |
| 1732642200 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 2104 |
| 1732555800 | 48.4 | 0.1 | 0.21 | 47 | 48.4 | 47 | 20328 |
| 1732296600 | 48.3 | -0.1 | -0.21 | 47.2 | 48.3 | 47 | 83885 |
| 1732210200 | 48.4 | -0.95 | -1.93 | 48.2 | 49.8 | 48.2 | 42738 |
| 1732123800 | 49.35 | 0.25 | 0.51 | 48.2 | 49.35 | 48.2 | 14467 |
| 1732037400 | 49.1 | -0.75 | -1.50 | 50.5 | 50.5 | 49.1 | 33789 |
| 1731951000 | 49.85 | 0 | 0.00 | 50.5 | 50.5 | 49.2 | 1579 |
| 1731691800 | 49.85 | 0 | 0.00 | 49.85 | 49.85 | 49.85 | 59081 |
| 1731605400 | 49.85 | 0 | 0.00 | 49.85 | 49.85 | 49.85 | 5534 |
| 1731519000 | 49.85 | 0 | 0.00 | 49.85 | 49.85 | 49.85 | 440 |
| 1731432600 | 49.85 | 0 | 0.00 | 49.2 | 49.85 | 49.2 | 4840 |
| 1731346200 | 49.85 | 0 | 0.00 | 49.85 | 49.85 | 49.85 | 18828 |
| 1731087000 | 49.85 | 1.25 | 2.57 | 50 | 50 | 49.85 | 53901 |
| 1731000600 | 48.6 | 0 | 0.00 | 47.2 | 48.6 | 47.2 | 267 |
| 1730914200 | 48.6 | 1.6 | 3.40 | 48.6 | 48.6 | 48.6 | 4159 |
| 1730827800 | 47 | -1.6 | -3.29 | 47 | 47 | 47 | 38357 |
| 1730741400 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 5619 |
| 1730482200 | 48.6 | 0 | 0.00 | 50 | 50 | 47.2 | 5780 |
| 1730395800 | 48.6 | 1.9 | 4.07 | 47.4 | 48.6 | 47.4 | 85229 |
| 1730309400 | 46.7 | 5.1 | 12.26 | 41.6 | 46.8 | 41.6 | 164239 |
| 1730223000 | 41.6 | 0.5 | 1.22 | 40.2 | 41.6 | 40.2 | 27238 |
| 1730136600 | 41.1 | 2.6 | 6.75 | 39 | 41.1 | 39 | 175451 |
| 1729873800 | 38.5 | -2.2 | -5.41 | 41.8 | 41.8 | 37.8 | 237792 |
| 1729787400 | 40.7 | 0.6 | 1.50 | 40.7 | 40.7 | 40.7 | 21660 |
| 1729701000 | 40.1 | -0.1 | -0.25 | 40.1 | 40.1 | 40.1 | 21682 |
| 1729614600 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 18519 |
| 1729528200 | 40.2 | -0.8 | -1.95 | 40 | 40.8 | 40 | 51383 |
| 1729269000 | 41 | 1.1 | 2.76 | 40.6 | 41.8 | 40.2 | 144885 |
| 1729182600 | 39.9 | 0.1 | 0.25 | 39.9 | 39.9 | 39.9 | 184615 |
| 1729096200 | 39.8 | -2.6 | -6.13 | 40 | 40.6 | 39.2 | 105129 |
| 1729009800 | 42.4 | -0.6 | -1.40 | 42.4 | 42.4 | 42.4 | 1880 |
| 1728923400 | 43 | 1.2 | 2.87 | 43 | 43 | 43 | 90278 |
| 1728664200 | 41.8 | -0.9 | -2.11 | 41.6 | 41.8 | 41 | 74212 |
| 1728577800 | 42.7 | 0.1 | 0.23 | 42.7 | 42.7 | 42.7 | 627 |
| 1728491400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 7389 |
| 1728405000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 23562 |
| 1728318600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 44619 |
| 1728059400 | 42.6 | -0.1 | -0.23 | 42.6 | 42.6 | 42.6 | 65181 |
| 1727973000 | 42.7 | -0.2 | -0.47 | 42 | 44.8 | 42 | 15089 |
| 1727886600 | 42.9 | -0.6 | -1.38 | 42.9 | 42.9 | 42.9 | 75564 |
| 1727800200 | 43.5 | -0.3 | -0.68 | 43.2 | 44.8 | 43.2 | 198259 |
| 1727713800 | 43.8 | -4.2 | -8.75 | 45 | 46.8 | 42 | 266306 |
| 1727454600 | 48 | -1 | -2.04 | 47 | 48 | 45.2 | 35011 |
| 1727368200 | 49 | 1 | 2.08 | 49.6 | 49.6 | 47 | 42007 |
| 1727281800 | 48 | -0.6 | -1.23 | 48 | 48 | 48 | 24038 |
| 1727195400 | 48.6 | -0.3 | -0.61 | 48.6 | 48.6 | 48.6 | 7518 |
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
