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 | -2 | -4.3956043956 | 45.5 | 46 | 42 | 372673 | 43.38820133 | DE |
| 4 | -8 | -15.5339805825 | 51.5 | 51.5 | 42 | 466944 | 47.07257019 | DE |
| 12 | 2.5 | 6.09756097561 | 41 | 56 | 40.5 | 355983 | 48.62185459 | DE |
| 26 | -16.5 | -27.5 | 60 | 61.5 | 40.5 | 326341 | 48.92402141 | DE |
| 52 | -24 | -35.5555555556 | 67.5 | 94.5 | 40.5 | 339078 | 58.9482585 | DE |
| 156 | -59.5 | -57.7669902913 | 103 | 160.5 | 40.5 | 377757 | 78.81563797 | DE |
| 260 | 25.875 | 146.808510638 | 17.625 | 178 | 9.75 | 549963 | 65.25705899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 43.5 | 1 | 2.35 | 42.5 | 43.5 | 42.5 | 321643 |
| 1713285000 | 42.5 | -0.75 | -1.73 | 43.25 | 43.25 | 42.5 | 200904 |
| 1713198600 | 43.25 | 1.25 | 2.98 | 43.5 | 43.5 | 43.25 | 173844 |
| 1712939400 | 42 | -3.5 | -7.69 | 45.5 | 45.5 | 42 | 656543 |
| 1712853000 | 45.5 | 0.5 | 1.11 | 45.5 | 46 | 44.5 | 510429 |
| 1712766600 | 45 | -3.75 | -7.69 | 49.25 | 49.25 | 44.5 | 1170388 |
| 1712680200 | 48.75 | 0.25 | 0.52 | 48 | 48.75 | 46 | 737459 |
| 1712593800 | 48.5 | 0 | 0.00 | 48.5 | 51 | 48.5 | 1101716 |
| 1712334600 | 48.5 | -0.5 | -1.02 | 49 | 49 | 47.5 | 206528 |
| 1712248200 | 49 | -1 | -2.00 | 50 | 50 | 49 | 362028 |
| 1712161800 | 50 | -0.5 | -0.99 | 51 | 51 | 50 | 245154 |
| 1712075400 | 50.5 | 0 | 0.00 | 50.5 | 51 | 50.5 | 242551 |
| 1711647000 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 95357 |
| 1711560600 | 51 | 2 | 4.08 | 49 | 51 | 49 | 346467 |
| 1711474200 | 49 | 1 | 2.08 | 47.5 | 49 | 47.5 | 365864 |
| 1711387800 | 48 | 0 | 0.00 | 48 | 48 | 47.5 | 184986 |
| 1711128600 | 48 | 0 | 0.00 | 48 | 48 | 47.5 | 304550 |
| 1711042200 | 48 | -2.5 | -4.95 | 51.5 | 51.5 | 47.5 | 1178572 |
| 1710955800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 80874 |
| 1710869400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 100576 |
| 1710783000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 159023 |
| 1710523800 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 50.5 | 153239 |
| 1710437400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 350734 |
| 1710351000 | 51.5 | 0 | 0.00 | 51.5 | 52 | 51.5 | 86276 |
| 1710264600 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51.5 | 202754 |
| 1710178200 | 52 | -0.5 | -0.95 | 52 | 52 | 52 | 77968 |
| 1709919000 | 52.5 | 0 | 0.00 | 52.5 | 53 | 52.5 | 555072 |
| 1709832600 | 52.5 | 2 | 3.96 | 51 | 52.5 | 51 | 407837 |
| 1709746200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 161764 |
| 1709659800 | 50.5 | -2 | -3.81 | 52.5 | 52.5 | 50.5 | 99853 |
| 1709573400 | 52.5 | 1.7 | 3.35 | 51 | 54.5 | 51 | 244751 |
| 1709314200 | 50.8 | 0.8 | 1.60 | 52 | 52.5 | 50.5 | 496715 |
| 1709227800 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 178475 |
| 1709141400 | 50.5 | 1.5 | 3.06 | 49 | 51 | 49 | 130787 |
| 1709055000 | 49 | -2 | -3.92 | 51 | 51 | 49 | 204340 |
| 1708968600 | 51 | -0.5 | -0.97 | 51.5 | 51.5 | 51 | 64847 |
| 1708709400 | 51.5 | 0.5 | 0.98 | 51 | 52 | 51 | 197097 |
| 1708623000 | 51 | 0 | 0.00 | 51 | 51 | 50.5 | 192859 |
| 1708536600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 107160 |
| 1708450200 | 51 | 0 | 0.00 | 51 | 51 | 50.5 | 90918 |
| 1708363800 | 51 | 2 | 4.08 | 49 | 51.5 | 49 | 320579 |
| 1708104600 | 49 | 1 | 2.08 | 48 | 49 | 48 | 45074 |
| 1708018200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 147139 |
| 1707931800 | 48 | -1.5 | -3.03 | 49.5 | 49.5 | 47.5 | 317888 |
| 1707845400 | 49.5 | -1.5 | -2.94 | 51 | 51 | 49.5 | 140922 |
| 1707759000 | 51 | 1.5 | 3.03 | 49.5 | 51.5 | 49.5 | 393647 |
| 1707499800 | 49.5 | -4.5 | -8.33 | 50 | 50 | 49 | 356630 |
| 1707413400 | 54 | 8 | 17.39 | 48 | 56 | 48 | 3174585 |
| 1707327000 | 46 | 5 | 12.20 | 41.25 | 46 | 41.25 | 1010977 |
| 1707240600 | 41 | 0.5 | 1.23 | 40.5 | 41.25 | 40.5 | 687549 |
| 1707154200 | 40.5 | -0.75 | -1.82 | 41.25 | 41.25 | 40.5 | 167104 |
| 1706895000 | 41.25 | -0.25 | -0.60 | 41.5 | 41.5 | 41.25 | 62822 |
| 1706808600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.25 | 7596 |
| 1706722200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 100655 |
| 1706635800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 170925 |
| 1706549400 | 41.5 | 0.25 | 0.61 | 41.25 | 42 | 41 | 516317 |
| 1706290200 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 194318 |
| 1706203800 | 41.25 | -0.25 | -0.60 | 41 | 41.25 | 41 | 83369 |
| 1706117400 | 41.5 | -1.5 | -3.49 | 43 | 43 | 40.5 | 668253 |
| 1706031000 | 43 | 0.5 | 1.18 | 43 | 43.25 | 43 | 31180 |
| 1705944600 | 42.5 | 0 | 0.00 | 42.5 | 43.5 | 42.5 | 425977 |
| 1705685400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 40497 |
| 1705599000 | 42.5 | -0.5 | -1.16 | 42.75 | 42.75 | 42.5 | 46817 |
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
