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 | 43 | 45 | 43 | 2911 | 43.04107989 | DE |
| 4 | -2 | -4.44444444444 | 45 | 45 | 43 | 3152 | 43.32563246 | DE |
| 12 | -5 | -10.4166666667 | 48 | 48 | 43 | 14751 | 45.70382155 | DE |
| 26 | 4.5 | 11.6883116883 | 38.5 | 48.4 | 34.6 | 42513 | 39.44505389 | DE |
| 52 | 12.5 | 40.9836065574 | 30.5 | 54.5 | 30 | 40999 | 40.9525741 | DE |
| 156 | -162 | -79.0243902439 | 205 | 225 | 28.5 | 44266 | 91.59847314 | DE |
| 260 | -173 | -80.0925925926 | 216 | 250 | 28.5 | 47936 | 117.42836423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 111 |
| 1721320200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 4214 |
| 1721233800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1722 |
| 1721147400 | 43 | -2 | -4.44 | 43 | 43 | 43 | 8211 |
| 1721061000 | 45 | 2 | 4.65 | 43 | 45 | 43 | 299 |
| 1720801800 | 43 | 0 | 0.00 | 43 | 45 | 43 | 7720 |
| 1720715400 | 43 | 0 | 0.00 | 43 | 44.5 | 43 | 324 |
| 1720629000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 2049 |
| 1720542600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 101 |
| 1720456200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1 |
| 1720197000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 2500 |
| 1720110600 | 43 | 0 | 0.00 | 43 | 45 | 43 | 12212 |
| 1720024200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 51 |
| 1719937800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 566 |
| 1719851400 | 43 | -1.5 | -3.37 | 44.5 | 44.5 | 43 | 6153 |
| 1719592200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 315 |
| 1719505800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 8385 |
| 1719419400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 1803 |
| 1719333000 | 44.5 | 0.5 | 1.14 | 44.5 | 44.5 | 44.5 | 0 |
| 1719246600 | 44 | -1 | -2.22 | 45 | 45 | 44 | 3148 |
| 1718987400 | 45 | -1 | -2.17 | 46 | 46 | 45 | 3322 |
| 1718901000 | 46 | 0 | 0.00 | 46 | 46 | 45 | 3338 |
| 1718814600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 3151 |
| 1718728200 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 1689 |
| 1718641800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 2506 |
| 1718382600 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 24958 |
| 1718296200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 294 |
| 1718209800 | 47 | 0 | 0.00 | 47 | 47 | 46 | 36670 |
| 1718123400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 6930 |
| 1718037000 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 23578 |
| 1717777800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1717691400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 19667 |
| 1717605000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 11312 |
| 1717518600 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 9001 |
| 1717432200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 480 |
| 1717173000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 8835 |
| 1717086600 | 48 | 3 | 6.67 | 48 | 48 | 48 | 20680 |
| 1717000200 | 45 | 0 | 0.00 | 48 | 48 | 45 | 448090 |
| 1716913800 | 45 | -3 | -6.25 | 48 | 48 | 45 | 564 |
| 1716568200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 584 |
| 1716481800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1716395400 | 48 | 0 | 0.00 | 48 | 48 | 45.5 | 0 |
| 1716309000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 10360 |
| 1716222600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 1504 |
| 1715963400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 1224 |
| 1715877000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 20 |
| 1715790600 | 48 | 2 | 4.35 | 48 | 48 | 48 | 4176 |
| 1715704200 | 46 | -2 | -4.17 | 48 | 48 | 46 | 3378 |
| 1715617800 | 48 | 0 | 0.00 | 48 | 48 | 45.5 | 27233 |
| 1715358600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 1425 |
| 1715272200 | 48 | 2 | 4.35 | 48 | 48 | 48 | 159 |
| 1715185800 | 46 | -2 | -4.17 | 48 | 48 | 46 | 20682 |
| 1715099400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 13675 |
| 1714753800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 6493 |
| 1714667400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 6000 |
| 1714581000 | 48 | 0 | 0.00 | 48 | 48 | 46 | 2778 |
| 1714494600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 634 |
| 1714408200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 11260 |
| 1714149000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 443 |
| 1714062600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 10627 |
| 1713976200 | 48 | 0 | 0.00 | 48 | 48.4 | 48 | 10832 |
| 1713889800 | 48 | 0 | 0.00 | 48 | 48 | 45.5 | 21 |
| 1713803400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 90 |
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
