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 | 1 | 2.2232103157 | 44.98 | 46.8 | 44.02 | 82932 | 45.20371533 | DE |
| 4 | -3.4 | -6.88537869583 | 49.38 | 49.48 | 44.02 | 133941 | 45.92606567 | DE |
| 12 | -1.52 | -3.2 | 47.5 | 51.05 | 43.02 | 146499 | 47.19501678 | DE |
| 26 | -1.9 | -3.96825396825 | 47.88 | 51.05 | 39.54 | 197463 | 44.64663214 | DE |
| 52 | 0.54 | 1.18838028169 | 45.44 | 51.05 | 36.26 | 167002 | 44.29238763 | DE |
| 156 | -28.72 | -38.4471218206 | 74.7 | 81.82 | 36.26 | 142651 | 54.9944381 | DE |
| 260 | -48.52 | -51.3439153439 | 94.5 | 112.2 | 36.26 | 154010 | 62.95029851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 46.34 | 0.2 | 0.43 | 46.4 | 46.6 | 46 | 52876 |
| 1720024200 | 46.14 | 0.9 | 1.99 | 45.56 | 46.18 | 45.16 | 81180 |
| 1719937800 | 45.24 | 0.52 | 1.16 | 44.52 | 45.62 | 44.5 | 71725 |
| 1719851400 | 44.72 | 0.34 | 0.77 | 45.98 | 46.32 | 44.72 | 98131 |
| 1719592200 | 44.38 | -0.42 | -0.94 | 44.98 | 45.22 | 44.02 | 110748 |
| 1719505800 | 44.8 | -0.06 | -0.13 | 44.94 | 45.08 | 44.44 | 159703 |
| 1719419400 | 44.86 | -0.64 | -1.41 | 45.7 | 45.86 | 44.6 | 91087 |
| 1719333000 | 45.5 | -0.76 | -1.64 | 45.98 | 46.14 | 45.14 | 121805 |
| 1719246600 | 46.26 | 0.52 | 1.14 | 45.8 | 46.38 | 45.32 | 91371 |
| 1718987400 | 45.74 | -0.52 | -1.12 | 46.22 | 46.54 | 45.74 | 453528 |
| 1718901000 | 46.26 | 0.78 | 1.72 | 45.6 | 46.28 | 45.24 | 159087 |
| 1718814600 | 45.48 | -0.12 | -0.26 | 45.6 | 46.08 | 45.46 | 110879 |
| 1718728200 | 45.6 | 0.86 | 1.92 | 45.14 | 46 | 44.76 | 126652 |
| 1718641800 | 44.74 | -0.04 | -0.09 | 45.06 | 45.3 | 44.66 | 129077 |
| 1718382600 | 44.78 | -1.48 | -3.20 | 45.98 | 46.16 | 44.5 | 146755 |
| 1718296200 | 46.26 | -1.34 | -2.82 | 47.28 | 47.56 | 46.18 | 130149 |
| 1718209800 | 47.6 | 1.02 | 2.19 | 46.62 | 48.22 | 46.44 | 129672 |
| 1718123400 | 46.58 | -1.6 | -3.32 | 48.24 | 48.36 | 46.58 | 158901 |
| 1718037000 | 48.18 | -0.3 | -0.62 | 48.34 | 48.34 | 47.96 | 96466 |
| 1717777800 | 48.48 | -0.98 | -1.98 | 49.38 | 49.48 | 47.86 | 162821 |
| 1717691400 | 49.46 | -0.64 | -1.28 | 50.15 | 50.2 | 49.06 | 102840 |
| 1717605000 | 50.1 | 0.54 | 1.09 | 49.9 | 50.35 | 49.46 | 206478 |
| 1717518600 | 49.56 | 1.02 | 2.10 | 48.5 | 49.72 | 48.22 | 335607 |
| 1717432200 | 48.54 | 0.74 | 1.55 | 48.3 | 48.72 | 47.84 | 160920 |
| 1717173000 | 47.8 | -0.16 | -0.33 | 48.04 | 48.06 | 47.68 | 947775 |
| 1717086600 | 47.96 | 0.5 | 1.05 | 47.16 | 48 | 47.16 | 179536 |
| 1717000200 | 47.46 | -1.66 | -3.38 | 48.96 | 49.16 | 47.46 | 104439 |
| 1716913800 | 49.12 | -0.3 | -0.61 | 49.5 | 50.1 | 49.12 | 125432 |
| 1716827400 | 49.42 | 0.22 | 0.45 | 49.18 | 49.76 | 49.14 | 48855 |
| 1716568200 | 49.2 | -0.24 | -0.49 | 49.08 | 49.84 | 49 | 79697 |
| 1716481800 | 49.44 | -1.31 | -2.58 | 50.7 | 50.9 | 49.3 | 135559 |
| 1716395400 | 50.75 | 0.95 | 1.91 | 50.05 | 51.05 | 49.66 | 186076 |
| 1716309000 | 49.8 | 0.04 | 0.08 | 49.7 | 49.9 | 49.36 | 50687 |
| 1716222600 | 49.76 | -0.04 | -0.08 | 49.88 | 50.3 | 49.6 | 55021 |
| 1715963400 | 49.8 | -0.3 | -0.60 | 49.74 | 49.96 | 49.46 | 84903 |
| 1715877000 | 50.1 | -0.05 | -0.10 | 50.15 | 50.5 | 49.72 | 97542 |
| 1715790600 | 50.15 | 1.79 | 3.70 | 48.56 | 50.25 | 48.56 | 141291 |
| 1715704200 | 48.36 | 0.16 | 0.33 | 48.32 | 48.96 | 48.12 | 94911 |
| 1715617800 | 48.2 | -0.18 | -0.37 | 48.38 | 48.92 | 47.9 | 65928 |
| 1715358600 | 48.38 | -0.3 | -0.62 | 48.82 | 49.1 | 48.38 | 84680 |
| 1715272200 | 48.68 | 0.36 | 0.75 | 48.14 | 48.84 | 48.1 | 57327 |
| 1715185800 | 48.32 | -0.56 | -1.15 | 48.84 | 49.06 | 47.9 | 80628 |
| 1715099400 | 48.88 | 0.88 | 1.83 | 48.18 | 49.32 | 48.12 | 213960 |
| 1715013000 | 48 | -0.02 | -0.04 | 47.84 | 48.34 | 47.76 | 105924 |
| 1714753800 | 48.02 | 0.84 | 1.78 | 47.44 | 49.14 | 47.28 | 145865 |
| 1714667400 | 47.18 | 0.32 | 0.68 | 47.16 | 47.56 | 46.74 | 177150 |
| 1714494600 | 46.86 | -0.46 | -0.97 | 47.36 | 47.66 | 46.74 | 130211 |
| 1714408200 | 47.32 | 0.72 | 1.55 | 46.68 | 47.64 | 46.52 | 141231 |
| 1714149000 | 46.6 | 1.76 | 3.93 | 45.12 | 47 | 45.12 | 155207 |
| 1714062600 | 44.84 | 0 | 0.00 | 45.02 | 45.72 | 44.4 | 196077 |
| 1713976200 | 44.84 | 0 | 0.00 | 45 | 45.04 | 44.36 | 186972 |
| 1713889800 | 44.84 | 0.44 | 0.99 | 44.56 | 44.92 | 44.26 | 162237 |
| 1713803400 | 44.4 | 0.94 | 2.16 | 44.1 | 44.52 | 43.76 | 161528 |
| 1713544200 | 43.46 | -3.36 | -7.18 | 43.6 | 43.84 | 43.02 | 134750 |
| 1713457800 | 46.82 | 0.4 | 0.86 | 46.62 | 47.1 | 46.4 | 118854 |
| 1713371400 | 46.42 | 0.2 | 0.43 | 46.1 | 47.1 | 45.84 | 95310 |
| 1713285000 | 46.22 | -0.9 | -1.91 | 46.54 | 46.9 | 45.7 | 215253 |
| 1713198600 | 47.12 | -0.02 | -0.04 | 47.04 | 47.76 | 46.56 | 116801 |
| 1712939400 | 47.14 | 0.08 | 0.17 | 47.5 | 47.84 | 47.02 | 93734 |
| 1712853000 | 47.06 | -0.12 | -0.25 | 46.94 | 47.86 | 46.74 | 109149 |
| 1712766600 | 47.18 | -0.44 | -0.92 | 47.82 | 48.68 | 46.84 | 150455 |
| 1712680200 | 47.62 | 0.22 | 0.46 | 47.22 | 48.32 | 47.02 | 135423 |
| 1712593800 | 47.4 | 0.3 | 0.64 | 47.06 | 47.72 | 46.96 | 97692 |
| 1712334600 | 47.1 | -0.72 | -1.51 | 47.04 | 47.32 | 46.74 | 97720 |
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
