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 | 3.850001 | 9.98703268449 | 38.549999 | 42.299999 | 38.549999 | 228 | 41.02478011 | DE |
| 4 | -0.149999 | -0.352524097592 | 42.549999 | 43 | 37.299999 | 265 | 39.94547066 | DE |
| 12 | -3.35 | -7.32240437158 | 45.75 | 54 | 37.299999 | 461 | 46.48626299 | DE |
| 26 | -3.35 | -7.32240437158 | 45.75 | 54 | 37.299999 | 461 | 46.48626299 | DE |
| 52 | -3.35 | -7.32240437158 | 45.75 | 54 | 37.299999 | 461 | 46.48626299 | DE |
| 156 | -3.35 | -7.32240437158 | 45.75 | 54 | 37.299999 | 461 | 46.48626299 | DE |
| 260 | -3.35 | -7.32240437158 | 45.75 | 54 | 37.299999 | 461 | 46.48626299 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715804820 | 42.299999 | 1.8 | 4.44 | 41.1 | 42.299999 | 41.1 | 589 |
| 1715718420 | 40.5 | 1.05 | 2.66 | 39.5 | 40.5 | 39.5 | 170 |
| 1715631960 | 39.45 | 0.65 | 1.68 | 38.799999 | 39.45 | 38.799999 | 290 |
| 1715372820 | 38.799999 | 0.25 | 0.65 | 38.65 | 38.799999 | 38.65 | 80 |
| 1715286420 | 38.549999 | -0.2 | -0.52 | 38.549999 | 38.549999 | 38.549999 | 11 |
| 1715200020 | 38.75 | 0.35 | 0.91 | 38.45 | 38.75 | 38.45 | 45 |
| 1715113620 | 38.4 | -0.3 | -0.78 | 38.45 | 38.45 | 38.4 | 45 |
| 1715027220 | 38.7 | 0.75 | 1.98 | 38 | 38.7 | 38 | 105 |
| 1714768020 | 37.95 | 0.55 | 1.47 | 37.299999 | 38.049999 | 37.299999 | 236 |
| 1714681560 | 37.4 | -0.05 | -0.13 | 37.299999 | 37.4 | 37.299999 | 60 |
| 1714508820 | 37.45 | -1.65 | -4.22 | 39.1 | 39.1 | 37.45 | 806 |
| 1714422420 | 39.1 | -0.05 | -0.13 | 38.85 | 39.299999 | 38.85 | 453 |
| 1714163220 | 39.15 | 1.15 | 3.03 | 39.15 | 39.15 | 39.15 | 67 |
| 1714076820 | 38 | -5 | -11.63 | 40.95 | 40.95 | 37.5 | 385 |
| 1713990420 | 43 | 0.25 | 0.58 | 43 | 43 | 43 | 17 |
| 1713903960 | 42.75 | 1.8 | 4.40 | 41.45 | 42.75 | 41.45 | 266 |
| 1713817560 | 40.95 | 0.05 | 0.12 | 40.799999 | 41 | 40.799999 | 55 |
| 1713558420 | 40.9 | -1.2 | -2.85 | 41.15 | 41.2 | 40.6 | 772 |
| 1713472020 | 42.1 | -0.1 | -0.24 | 42.549999 | 42.549999 | 41.25 | 582 |
| 1713385620 | 42.2 | -2.1 | -4.74 | 43.4 | 43.4 | 42.2 | 218 |
| 1713299220 | 44.3 | -1.3 | -2.85 | 44.35 | 44.7 | 43.75 | 350 |
| 1713212820 | 45.6 | 0.4 | 0.88 | 45.9 | 46.3 | 45.6 | 35 |
| 1712953620 | 45.2 | -1.2 | -2.59 | 46.3 | 46.85 | 45.2 | 250 |
| 1712867220 | 46.4 | 1.65 | 3.69 | 44.75 | 46.4 | 44.7 | 257 |
| 1712780760 | 44.75 | -0.6 | -1.32 | 45.6 | 45.6 | 44.7 | 350 |
| 1712694360 | 45.35 | -2.05 | -4.32 | 47 | 47 | 45.3 | 328 |
| 1712607960 | 47.4 | -0.2 | -0.42 | 47.25 | 47.55 | 47.2 | 328 |
| 1712348820 | 47.6 | 0.5 | 1.06 | 46.85 | 47.85 | 46.6 | 488 |
| 1712262360 | 47.1 | 0.05 | 0.11 | 48.05 | 48.15 | 47.1 | 133 |
| 1712175960 | 47.05 | -1.2 | -2.49 | 47.85 | 48.35 | 46.7 | 911 |
| 1712089560 | 48.25 | -0.25 | -0.52 | 48.7 | 51.1 | 48.25 | 440 |
| 1711661160 | 48.5 | -2.8 | -5.46 | 50.8 | 50.9 | 48.5 | 1885 |
| 1711574820 | 51.3 | -0.1 | -0.19 | 51.9 | 51.9 | 50.8 | 355 |
| 1711488360 | 51.4 | 0.2 | 0.39 | 51.5 | 51.5 | 51.1 | 299 |
| 1711401960 | 51.2 | -1.8 | -3.40 | 52.6 | 52.7 | 50.6 | 908 |
| 1711142760 | 53 | 3.85 | 7.83 | 51.2 | 54 | 51.2 | 488 |
| 1711056360 | 49.15 | -0.5 | -1.01 | 49.3 | 49.45 | 48.8 | 371 |
| 1710969960 | 49.65 | 1.1 | 2.27 | 48.35 | 49.65 | 48.05 | 279 |
| 1710883560 | 48.55 | -0.6 | -1.22 | 49.1 | 49.2 | 48 | 1165 |
| 1710797160 | 49.15 | 0.05 | 0.10 | 49.15 | 49.95 | 49 | 289 |
| 1710537960 | 49.1 | -2 | -3.91 | 51.3 | 51.5 | 49 | 1051 |
| 1710451620 | 51.1 | 1.75 | 3.55 | 49.85 | 51.1 | 49.85 | 722 |
| 1710365160 | 49.35 | 0.6 | 1.23 | 48.15 | 50.4 | 48.15 | 1528 |
| 1710278760 | 48.75 | 2.3 | 4.95 | 46.2 | 48.8 | 45.6 | 642 |
| 1710192420 | 46.45 | -1 | -2.11 | 45.95 | 47.35 | 45.95 | 420 |
| 1709933160 | 47.45 | 0.75 | 1.61 | 47.5 | 48.25 | 47.15 | 768 |
| 1709846760 | 46.7 | -0.75 | -1.58 | 46.05 | 47.55 | 45.95 | 464 |
| 1709760360 | 47.45 | 2.95 | 6.63 | 44.75 | 48.7 | 44.55 | 1553 |
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
