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 | -1.3 | -3.17848410758 | 40.9 | 40.9 | 38.9 | 3458 | 39.88316368 | DE |
| 4 | -6.2 | -13.5371179039 | 45.8 | 45.8 | 38.9 | 2600 | 41.527218 | DE |
| 12 | -9.9 | -20 | 49.5 | 50 | 38.9 | 3166 | 45.32462613 | DE |
| 26 | -12 | -23.2558139535 | 51.6 | 53.6 | 38.9 | 2793 | 46.14059615 | DE |
| 52 | -17.4 | -30.5263157895 | 57 | 57.6 | 38.9 | 2652 | 47.18555989 | DE |
| 156 | -8.95 | -18.4346035015 | 48.55 | 59.8 | 38.9 | 2241 | 50.89589582 | DE |
| 260 | -0.7 | -1.73697270471 | 40.3 | 59.8 | 22.05 | 3010 | 44.57388742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 39.3 | 0 | 0.00 | 39.4 | 39.4 | 39 | 858 |
| 1721320200 | 39.3 | -0.1 | -0.25 | 39.6 | 39.6 | 39.3 | 2239 |
| 1721233800 | 39.4 | -0.9 | -2.23 | 40.3 | 40.4 | 39.2 | 1399 |
| 1721147400 | 40.3 | 0.5 | 1.26 | 39.8 | 40.3 | 39.7 | 7092 |
| 1721061000 | 39.8 | -1.1 | -2.69 | 40.9 | 40.9 | 39.5 | 5702 |
| 1720801800 | 40.9 | -0.1 | -0.24 | 41.2 | 41.3 | 40.8 | 3032 |
| 1720715400 | 41 | -0.7 | -1.68 | 41.7 | 41.7 | 40.7 | 3173 |
| 1720629000 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.5 | 507 |
| 1720542600 | 41.7 | -0.1 | -0.24 | 41.8 | 41.8 | 41.6 | 1925 |
| 1720456200 | 41.8 | 0 | 0.00 | 41.8 | 42.3 | 41.7 | 696 |
| 1720197000 | 41.8 | -0.5 | -1.18 | 42.3 | 42.3 | 41.2 | 2572 |
| 1720110600 | 42.3 | -0.2 | -0.47 | 42.5 | 42.7 | 42.2 | 732 |
| 1720024200 | 42.5 | 0 | 0.00 | 42.6 | 42.6 | 42.1 | 1556 |
| 1719937800 | 42.5 | -0.4 | -0.93 | 42.9 | 42.9 | 42.4 | 760 |
| 1719851400 | 42.9 | 0.9 | 2.14 | 42.6 | 42.9 | 41.1 | 2486 |
| 1719592200 | 42 | -0.6 | -1.41 | 42.4 | 42.4 | 41.5 | 5389 |
| 1719505800 | 42.6 | -0.7 | -1.62 | 43.3 | 43.3 | 40.7 | 6031 |
| 1719419400 | 43.3 | -0.7 | -1.59 | 43.9 | 44 | 42.2 | 1396 |
| 1719333000 | 44 | -1.2 | -2.65 | 45 | 45 | 43.8 | 2816 |
| 1719246600 | 45.2 | -0.6 | -1.31 | 45.8 | 45.8 | 45 | 1634 |
| 1718987400 | 45.8 | -1.4 | -2.97 | 47 | 47 | 45.7 | 1462 |
| 1718901000 | 47.2 | 0.8 | 1.72 | 46.4 | 47.2 | 46.2 | 1438 |
| 1718814600 | 46.4 | 0.9 | 1.98 | 45.6 | 46.4 | 45.5 | 1030 |
| 1718728200 | 45.5 | 0.2 | 0.44 | 45.4 | 45.5 | 45.1 | 4436 |
| 1718641800 | 45.3 | -0.5 | -1.09 | 46 | 46 | 45.1 | 3119 |
| 1718382600 | 45.8 | -1.9 | -3.98 | 47.6 | 48 | 45.8 | 5410 |
| 1718296200 | 47.7 | -0.4 | -0.83 | 48.1 | 48.1 | 47.3 | 2355 |
| 1718209800 | 48.1 | -0.9 | -1.84 | 49 | 49 | 47.7 | 3925 |
| 1718123400 | 49 | 1.4 | 2.94 | 47.7 | 50 | 47.7 | 8368 |
| 1718037000 | 47.6 | -0.9 | -1.86 | 47.6 | 47.6 | 47.6 | 4684 |
| 1717777800 | 48.5 | 2.2 | 4.75 | 46.3 | 48.5 | 46.3 | 3597 |
| 1717691400 | 46.3 | 0.4 | 0.87 | 45.9 | 46.3 | 45.5 | 7300 |
| 1717605000 | 45.9 | -0.4 | -0.86 | 46.3 | 46.3 | 45.9 | 258 |
| 1717518600 | 46.3 | 0.3 | 0.65 | 46 | 46.4 | 45.7 | 1303 |
| 1717432200 | 46 | 1.5 | 3.37 | 44.8 | 46 | 44.6 | 11519 |
| 1717173000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.2 | 9453 |
| 1717086600 | 44.5 | -0.1 | -0.22 | 44.5 | 44.8 | 44.2 | 9203 |
| 1717000200 | 44.6 | -2 | -4.29 | 45 | 45.2 | 44.6 | 2135 |
| 1716913800 | 46.6 | 0.4 | 0.87 | 46.4 | 46.8 | 46.2 | 1848 |
| 1716827400 | 46.2 | -0.2 | -0.43 | 46.4 | 46.6 | 45.4 | 1820 |
| 1716568200 | 46.4 | -1 | -2.11 | 47 | 47.2 | 46.2 | 8209 |
| 1716481800 | 47.4 | -0.6 | -1.25 | 47.8 | 48 | 46.8 | 3002 |
| 1716395400 | 48 | 0.6 | 1.27 | 47.4 | 48 | 47.4 | 600 |
| 1716309000 | 47.4 | 0 | 0.00 | 47.3 | 47.5 | 46.8 | 7946 |
| 1716222600 | 47.4 | 0 | 0.00 | 47.5 | 47.7 | 47.3 | 964 |
| 1715963400 | 47.4 | -1.4 | -2.87 | 48.8 | 48.9 | 47.4 | 2584 |
| 1715877000 | 48.8 | -0.2 | -0.41 | 49 | 49 | 48.3 | 487 |
| 1715790600 | 49 | 1 | 2.08 | 48 | 49 | 47.5 | 3644 |
| 1715704200 | 48 | 0.3 | 0.63 | 47.8 | 48.8 | 47.7 | 3313 |
| 1715617800 | 47.7 | 0.1 | 0.21 | 47.6 | 47.8 | 47.6 | 1698 |
| 1715358600 | 47.6 | -0.2 | -0.42 | 47.8 | 48 | 47.4 | 1520 |
| 1715272200 | 47.8 | 0.1 | 0.21 | 47.7 | 47.8 | 47.5 | 490 |
| 1715185800 | 47.7 | 0 | 0.00 | 47.7 | 47.8 | 47.5 | 271 |
| 1715099400 | 47.7 | -0.3 | -0.63 | 48 | 48 | 47.5 | 4754 |
| 1715013000 | 48 | -0.4 | -0.83 | 48.1 | 48.3 | 47.7 | 5673 |
| 1714753800 | 48.4 | 0 | 0.00 | 48.6 | 48.6 | 48 | 2194 |
| 1714667400 | 48.4 | -0.6 | -1.22 | 49 | 49 | 48.4 | 704 |
| 1714494600 | 49 | -0.5 | -1.01 | 49.3 | 49.3 | 48.3 | 1521 |
| 1714408200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.4 | 533 |
| 1714149000 | 49.5 | -0.4 | -0.80 | 49.9 | 49.9 | 49.2 | 579 |
| 1714062600 | 49.9 | -0.1 | -0.20 | 49.9 | 50 | 49.9 | 2257 |
| 1713976200 | 50 | 0.1 | 0.20 | 49.9 | 50 | 49.9 | 700 |
| 1713889800 | 49.9 | 0.2 | 0.40 | 49.7 | 49.9 | 49.2 | 1498 |
| 1713803400 | 49.7 | -0.5 | -1.00 | 50.2 | 50.2 | 49.7 | 527 |
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
