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 | -3.46 | -7.56118881119 | 45.76 | 46.18 | 42.16 | 217402 | 44.11510887 | DE |
| 4 | 0.06 | 0.142045454545 | 42.24 | 46.18 | 41.94 | 208085 | 44.32989358 | DE |
| 12 | 0.9 | 2.17391304348 | 41.4 | 46.18 | 40.22 | 213330 | 42.60331579 | DE |
| 26 | 1.04 | 2.52060106641 | 41.26 | 46.18 | 35.14 | 204197 | 41.08772552 | DE |
| 52 | -4.39 | -9.40244163632 | 46.69 | 48.16 | 35.14 | 218086 | 42.57240453 | DE |
| 156 | -17.1 | -28.7878787879 | 59.4 | 65 | 31.56 | 216671 | 44.03513644 | DE |
| 260 | 14.54 | 52.3775216138 | 27.76 | 69.1 | 19.38 | 233244 | 41.65692308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734627300 | 42.66 | -1.98 | -4.44 | 44.2 | 44.56 | 42.5 | 394977 |
| 1734540900 | 44.64 | 0.08 | 0.18 | 44.44 | 44.86 | 44.4 | 104201 |
| 1734454500 | 44.56 | -0.6 | -1.33 | 45.12 | 45.22 | 44.46 | 141678 |
| 1734368100 | 45.16 | 0.04 | 0.09 | 45 | 45.3 | 44.54 | 216847 |
| 1734108900 | 45.12 | -0.7 | -1.53 | 45.76 | 46.18 | 45.02 | 229306 |
| 1734022500 | 45.82 | -0.24 | -0.52 | 45.86 | 46.16 | 45.62 | 200246 |
| 1733936100 | 46.06 | 0.62 | 1.36 | 45.1 | 46.06 | 45.04 | 144367 |
| 1733849700 | 45.44 | -0.1 | -0.22 | 45.36 | 45.84 | 45.12 | 170924 |
| 1733763300 | 45.54 | -0.04 | -0.09 | 45.5 | 45.84 | 45.18 | 137888 |
| 1733504100 | 45.58 | 0.36 | 0.80 | 45.16 | 45.58 | 45.04 | 201898 |
| 1733417700 | 45.22 | 0.2 | 0.44 | 44.98 | 45.24 | 44.72 | 241868 |
| 1733331300 | 45.02 | 0.24 | 0.54 | 44.94 | 45.24 | 44.88 | 223407 |
| 1733244900 | 44.78 | 0.68 | 1.54 | 44.38 | 44.96 | 44.36 | 243335 |
| 1733158500 | 44.1 | -0.02 | -0.05 | 44 | 44.7 | 44 | 137411 |
| 1732899300 | 44.12 | 0.26 | 0.59 | 43.98 | 44.28 | 43.72 | 189738 |
| 1732812900 | 43.86 | 0.66 | 1.53 | 43.56 | 44.04 | 43.36 | 183277 |
| 1732726500 | 43.2 | 0.02 | 0.05 | 43 | 43.28 | 42.74 | 113518 |
| 1732640100 | 43.18 | -0.16 | -0.37 | 43.28 | 43.42 | 42.6 | 201626 |
| 1732553700 | 43.34 | 0.74 | 1.74 | 42.66 | 43.5 | 42.62 | 405769 |
| 1732294500 | 42.6 | 0.58 | 1.38 | 42.24 | 42.86 | 41.94 | 279414 |
| 1732208100 | 42.02 | 0.28 | 0.67 | 41.86 | 42.12 | 41.6 | 240594 |
| 1732121700 | 41.74 | 0.2 | 0.48 | 41.9 | 41.96 | 41.48 | 268465 |
| 1732035300 | 41.54 | -0.36 | -0.86 | 41.84 | 42.02 | 40.7 | 343767 |
| 1731948900 | 41.9 | -1.02 | -2.38 | 42.3 | 42.66 | 41.88 | 296749 |
| 1731689700 | 42.92 | -0.86 | -1.96 | 43.44 | 43.44 | 41.52 | 557837 |
| 1731603300 | 43.78 | 1.78 | 4.24 | 41.5 | 44 | 41.44 | 511356 |
| 1731516900 | 42 | -0.52 | -1.22 | 42.02 | 42.44 | 41.7 | 255222 |
| 1731430500 | 42.52 | -0.64 | -1.48 | 42.92 | 43.02 | 42.48 | 246912 |
| 1731344100 | 43.16 | 0.38 | 0.89 | 43 | 43.36 | 42.92 | 120589 |
| 1731084900 | 42.78 | -0.52 | -1.20 | 43.6 | 43.64 | 42.38 | 202656 |
| 1730998500 | 43.3 | 2.18 | 5.30 | 40.94 | 43.42 | 40.94 | 455947 |
| 1730912100 | 41.12 | -0.36 | -0.87 | 41.68 | 42.86 | 41.06 | 310190 |
| 1730825700 | 41.48 | 0.34 | 0.83 | 41.08 | 41.52 | 40.88 | 130938 |
| 1730739300 | 41.14 | -0.34 | -0.82 | 41.4 | 41.66 | 41.12 | 142566 |
| 1730480100 | 41.48 | 0.72 | 1.77 | 41 | 41.6 | 40.98 | 116720 |
| 1730393700 | 40.76 | 0.18 | 0.44 | 40.22 | 40.9 | 40.22 | 177265 |
| 1730307300 | 40.58 | -0.64 | -1.55 | 40.9 | 40.98 | 40.42 | 164889 |
| 1730220900 | 41.22 | 0 | 0.00 | 41.3 | 41.68 | 40.84 | 130188 |
| 1730134500 | 41.22 | 0.48 | 1.18 | 41 | 41.3 | 40.5 | 156790 |
| 1729871700 | 40.74 | -0.02 | -0.05 | 40.3 | 41.02 | 40.24 | 139270 |
| 1729785300 | 40.76 | 0.16 | 0.39 | 40.8 | 41.22 | 40.62 | 120263 |
| 1729698900 | 40.6 | -0.22 | -0.54 | 40.82 | 41.26 | 40.38 | 230515 |
| 1729612500 | 40.82 | 0.16 | 0.39 | 40.7 | 40.94 | 40.26 | 197183 |
| 1729526100 | 40.66 | -0.82 | -1.98 | 41.42 | 41.52 | 40.64 | 244701 |
| 1729266900 | 41.48 | 0.24 | 0.58 | 41.34 | 41.86 | 41.24 | 215799 |
| 1729180500 | 41.24 | 0.38 | 0.93 | 40.74 | 41.44 | 40.66 | 134217 |
| 1729094100 | 40.86 | -0.44 | -1.07 | 40.76 | 41.28 | 40.62 | 157971 |
| 1729007700 | 41.3 | -0.12 | -0.29 | 41.66 | 41.82 | 41.04 | 176965 |
| 1728921300 | 41.42 | 0.46 | 1.12 | 40.94 | 41.58 | 40.9 | 150449 |
| 1728662100 | 40.96 | 0.4 | 0.99 | 40.4 | 41.1 | 40.4 | 121966 |
| 1728575700 | 40.56 | -0.46 | -1.12 | 40.78 | 41 | 40.3 | 279762 |
| 1728489300 | 41.02 | -0.04 | -0.10 | 41 | 41.1 | 40.64 | 148274 |
| 1728402900 | 41.06 | 0.06 | 0.15 | 40.84 | 41.18 | 40.52 | 129029 |
| 1728316500 | 41 | -0.42 | -1.01 | 41.6 | 41.68 | 40.5 | 181445 |
| 1728057300 | 41.42 | 0.4 | 0.98 | 41.18 | 41.58 | 41.02 | 143829 |
| 1727970900 | 41.02 | -0.72 | -1.72 | 41.7 | 41.88 | 40.94 | 170102 |
| 1727884500 | 41.74 | 0.08 | 0.19 | 41.36 | 41.82 | 41.14 | 140978 |
| 1727798100 | 41.66 | -0.48 | -1.14 | 42.08 | 42.5 | 41.4 | 182346 |
| 1727711700 | 42.14 | -0.38 | -0.89 | 42.06 | 42.6 | 41.74 | 274342 |
| 1727452500 | 42.52 | 1.4 | 3.40 | 41.4 | 42.52 | 41.4 | 269054 |
| 1727366100 | 41.12 | 1.4 | 3.52 | 40.06 | 41.42 | 40.02 | 369517 |
| 1727279700 | 39.72 | 0.1 | 0.25 | 39.58 | 39.96 | 39.48 | 126107 |
| 1727193300 | 39.62 | 0.28 | 0.71 | 39.54 | 40.04 | 39.36 | 191702 |
| 1727106900 | 39.34 | 0.48 | 1.24 | 38.94 | 39.46 | 38.64 | 199351 |
| 1726847700 | 38.86 | -1.26 | -3.14 | 40.06 | 40.12 | 38.82 | 384136 |
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
