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 | -0.56 | -1.22726276572 | 45.63 | 46.73 | 45.06 | 62 | 46.14727273 | DE |
| 4 | -2.57 | -5.3946263644 | 47.64 | 49.36 | 44.88 | 58 | 46.96492188 | DE |
| 12 | 2.26 | 5.27914038776 | 42.81 | 49.36 | 41.63 | 122 | 45.05460032 | DE |
| 26 | -0.52 | -1.14060100899 | 45.59 | 49.36 | 34.77 | 97 | 44.14757277 | DE |
| 52 | -1.53 | -3.28326180258 | 46.6 | 52 | 34.77 | 139 | 44.33877946 | DE |
| 156 | -3.03 | -6.29937629938 | 48.1 | 52 | 34.77 | 118 | 44.56219308 | DE |
| 260 | -3.03 | -6.29937629938 | 48.1 | 52 | 34.77 | 118 | 44.56219308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 45.06 | -1.67 | -3.57 | 45.06 | 45.06 | 45.06 | 605 |
| 1736458020 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1736371620 | 46.73 | 0.67 | 1.45 | 46.73 | 46.73 | 46.73 | 25 |
| 1736285220 | 46.06 | 0 | 0.00 | 46.06 | 46.06 | 46.06 | 0 |
| 1736198820 | 46.06 | 0.43 | 0.94 | 45.66 | 46.06 | 45.66 | 161 |
| 1735939620 | 45.63 | 0.26 | 0.57 | 45.63 | 45.63 | 45.63 | 1 |
| 1735853220 | 45.37 | -0.47 | -1.03 | 45.37 | 45.37 | 45.37 | 2 |
| 1735594020 | 45.84 | 0.7 | 1.55 | 45.84 | 45.84 | 45.84 | 12 |
| 1735334820 | 45.14 | 0.21 | 0.47 | 45.14 | 45.14 | 45.14 | 23 |
| 1734989220 | 44.93 | 0 | 0.00 | 44.93 | 44.93 | 44.93 | 0 |
| 1734730020 | 44.93 | -0.88 | -1.92 | 45.01 | 45.01 | 44.88 | 95 |
| 1734643620 | 45.81 | -3.55 | -7.19 | 45.81 | 45.81 | 45.81 | 2 |
| 1734557220 | 49.36 | 1.15 | 2.39 | 49.36 | 49.36 | 49.36 | 35 |
| 1734470820 | 48.21 | 0.36 | 0.75 | 47.94 | 48.21 | 47.94 | 200 |
| 1734384420 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1734125220 | 47.85 | 0.32 | 0.67 | 47.64 | 47.85 | 47.64 | 84 |
| 1734038820 | 47.53 | 0 | 0.00 | 47.53 | 47.53 | 47.53 | 0 |
| 1733952420 | 47.53 | 0 | 0.00 | 47.53 | 47.53 | 47.53 | 0 |
| 1733866020 | 47.53 | -0.17 | -0.36 | 47.53 | 47.53 | 47.53 | 127 |
| 1733779620 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1733520420 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1733434020 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1733347620 | 47.7 | 1.46 | 3.16 | 47.7 | 47.7 | 47.7 | 75 |
| 1733261220 | 46.24 | 0 | 0.00 | 46.24 | 46.24 | 46.24 | 0 |
| 1733174820 | 46.24 | -1.86 | -3.87 | 46.24 | 46.24 | 46.24 | 2 |
| 1732915620 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1732829220 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1732742820 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1732656420 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1732570020 | 48.1 | 2.21 | 4.82 | 46.84 | 48.1 | 46.84 | 183 |
| 1732310820 | 45.89 | 0 | 0.00 | 45.89 | 45.89 | 45.89 | 0 |
| 1732224420 | 45.89 | 2.8 | 6.50 | 44.3 | 45.89 | 44.3 | 384 |
| 1732137960 | 43.09 | 0 | 0.00 | 43.09 | 43.09 | 43.09 | 0 |
| 1732051560 | 43.09 | 0 | 0.00 | 43.09 | 43.09 | 43.09 | 0 |
| 1731965160 | 43.09 | 0 | 0.00 | 43.09 | 43.09 | 43.09 | 0 |
| 1731705960 | 43.09 | 0.27 | 0.63 | 43.09 | 43.09 | 43.09 | 224 |
| 1731619560 | 42.82 | -2.37 | -5.24 | 44.36 | 48 | 42.82 | 850 |
| 1731533220 | 45.19 | 0 | 0.00 | 45.19 | 45.19 | 45.19 | 0 |
| 1731446820 | 45.19 | 0 | 0.00 | 45.19 | 45.19 | 45.19 | 0 |
| 1731360420 | 45.19 | 0.14 | 0.31 | 45.1 | 45.19 | 45.1 | 141 |
| 1731101220 | 45.05 | -0.95 | -2.07 | 45.05 | 45.05 | 45.05 | 21 |
| 1731014760 | 46 | -0.3 | -0.65 | 45.8 | 46 | 45.8 | 40 |
| 1730928360 | 46.3 | 4.65 | 11.16 | 43.81 | 46.3 | 43.81 | 155 |
| 1730841960 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1730755560 | 41.65 | 0.02 | 0.05 | 41.65 | 41.65 | 41.65 | 1 |
| 1730496360 | 41.63 | -2.37 | -5.39 | 41.63 | 41.63 | 41.63 | 2 |
| 1730409960 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1730323560 | 44 | 1.19 | 2.78 | 43.65 | 44 | 43.65 | 170 |
| 1730237160 | 42.81 | 1.55 | 3.76 | 42.81 | 42.81 | 42.81 | 150 |
| 1730147160 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1729887960 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1729801560 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1729715160 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1729628760 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1729542360 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1729283160 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1729196760 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1729110360 | 41.26 | 0.71 | 1.75 | 41.26 | 41.26 | 41.26 | 105 |
| 1729023960 | 40.549999 | -0.59 | -1.43 | 42.54 | 42.54 | 40.549999 | 211 |
| 1728937620 | 41.14 | 1.08 | 2.70 | 41.14 | 41.14 | 41.14 | 30 |
| 1728630000 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
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
