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 | 3.5 | 8.00915331808 | 43.7 | 48 | 43 | 1901 | 45.16738742 | DE |
| 4 | -2.8 | -5.6 | 50 | 50.4 | 40.1 | 3658 | 46.08059853 | DE |
| 12 | 12.55 | 36.2193362193 | 34.65 | 53.9 | 34.15 | 5826 | 44.21850686 | DE |
| 26 | 26.35 | 126.378896882 | 20.85 | 53.9 | 20.85 | 7542 | 34.0090642 | DE |
| 52 | 19.8 | 72.2627737226 | 27.4 | 53.9 | 16.5 | 11320 | 27.84160397 | DE |
| 156 | -10.2 | -17.7700348432 | 57.4 | 63.9 | 5.5 | 31030 | 20.92351917 | DE |
| 260 | 10.6 | 28.9617486339 | 36.6 | 143 | 5.5 | 34681 | 46.23384889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 47.5 | 1.45 | 3.15 | 45.95 | 48 | 45.95 | 2914 |
| 1739482020 | 46.05 | 0.45 | 0.99 | 45.95 | 47.4 | 45.8 | 3227 |
| 1739395620 | 45.6 | -1.05 | -2.25 | 45.65 | 46.25 | 44 | 661 |
| 1739309220 | 46.65 | 3.35 | 7.74 | 43.8 | 46.65 | 43 | 1613 |
| 1739222820 | 43.3 | -2.05 | -4.52 | 44.7 | 45.5 | 43.1 | 3052 |
| 1738963620 | 45.35 | 1.2 | 2.72 | 43.7 | 45.65 | 43.7 | 951 |
| 1738877220 | 44.15 | -0.9 | -2.00 | 44.6 | 44.85 | 43.55 | 1425 |
| 1738790820 | 45.05 | 0.7 | 1.58 | 44.3 | 45.05 | 44.2 | 1220 |
| 1738704420 | 44.35 | 1.05 | 2.42 | 43.85 | 45 | 43 | 2367 |
| 1738618020 | 43.3 | -1.65 | -3.67 | 44 | 44.65 | 40.1 | 5477 |
| 1738358820 | 44.95 | -0.1 | -0.22 | 44.45 | 45.5 | 44.35 | 969 |
| 1738272420 | 45.05 | 1.55 | 3.56 | 43.35 | 45.45 | 43.35 | 2141 |
| 1738186020 | 43.5 | 0.2 | 0.46 | 43.7 | 45.3 | 43.5 | 2922 |
| 1738099620 | 43.3 | -2.4 | -5.25 | 45.85 | 46.4 | 42.7 | 5572 |
| 1738013220 | 45.7 | -1.6 | -3.38 | 46.7 | 46.7 | 43.95 | 5423 |
| 1737754020 | 47.3 | -0.1 | -0.21 | 46.8 | 47.75 | 46.25 | 3158 |
| 1737667620 | 47.4 | 0.65 | 1.39 | 46.6 | 47.75 | 46.25 | 4108 |
| 1737581220 | 46.75 | -1 | -2.09 | 48.5 | 48.5 | 45.7 | 4597 |
| 1737494820 | 47.75 | -0.6 | -1.24 | 48.05 | 49.8 | 43.65 | 15560 |
| 1737408420 | 48.35 | -0.55 | -1.12 | 48.95 | 50 | 48.35 | 4533 |
| 1737149220 | 48.9 | -0.85 | -1.71 | 50 | 50.4 | 48.7 | 4186 |
| 1737062820 | 49.75 | 0.95 | 1.95 | 48.15 | 51.2 | 48.15 | 5054 |
| 1736976420 | 48.8 | 0.75 | 1.56 | 48.4 | 49 | 47.85 | 2092 |
| 1736890020 | 48.05 | -1.25 | -2.54 | 48.75 | 49.35 | 47.7 | 1354 |
| 1736803620 | 49.3 | -0.15 | -0.30 | 49.75 | 50 | 47.4 | 4882 |
| 1736544420 | 49.45 | 1.35 | 2.81 | 48.1 | 49.7 | 47.5 | 2877 |
| 1736458020 | 48.1 | -1.15 | -2.34 | 49.85 | 50 | 48 | 2934 |
| 1736371620 | 49.25 | 0.6 | 1.23 | 48.65 | 50.3 | 47.9 | 2593 |
| 1736285220 | 48.65 | -1.15 | -2.31 | 49.95 | 49.95 | 46 | 7127 |
| 1736198820 | 49.8 | -2.2 | -4.23 | 50.8 | 51.2 | 48.35 | 8358 |
| 1735939620 | 52 | 1 | 1.96 | 50.9 | 53.9 | 49.6 | 16025 |
| 1735853220 | 51 | 6.25 | 13.97 | 44.8 | 52.1 | 44.05 | 20163 |
| 1735594020 | 44.75 | 0.8 | 1.82 | 43.65 | 44.75 | 43.5 | 1180 |
| 1735334820 | 43.95 | -0.05 | -0.11 | 43.7 | 44.6 | 42.1 | 2489 |
| 1734989220 | 44 | 1.95 | 4.64 | 41.9 | 44.05 | 41.299999 | 3547 |
| 1734730020 | 42.049999 | 0.75 | 1.82 | 41.5 | 44.7 | 40.5 | 8300 |
| 1734643620 | 41.299999 | -2.05 | -4.73 | 43.8 | 44 | 41.299999 | 3720 |
| 1734557220 | 43.35 | -0.65 | -1.48 | 43.5 | 44.15 | 43.15 | 7951 |
| 1734470820 | 44 | 0.75 | 1.73 | 43.5 | 44 | 42.85 | 9361 |
| 1734384420 | 43.25 | 2.35 | 5.75 | 40.2 | 44.4 | 39.5 | 9897 |
| 1734125220 | 40.9 | 0.7 | 1.74 | 40.5 | 41.35 | 39.799999 | 4038 |
| 1734038820 | 40.2 | -1.35 | -3.25 | 41.75 | 42 | 39.9 | 6938 |
| 1733952420 | 41.549999 | 2.25 | 5.73 | 39.35 | 41.65 | 38.6 | 3773 |
| 1733866020 | 39.299999 | -2.6 | -6.21 | 41.6 | 42.4 | 38.15 | 9471 |
| 1733779620 | 41.9 | -0.45 | -1.06 | 42.35 | 42.549999 | 41.4 | 5838 |
| 1733520420 | 42.35 | -0.85 | -1.97 | 43 | 43.2 | 40.549999 | 15798 |
| 1733434020 | 43.2 | 3.75 | 9.51 | 39.5 | 43.6 | 39.2 | 22705 |
| 1733347620 | 39.45 | 1.25 | 3.27 | 38.2 | 39.5 | 37.65 | 6215 |
| 1733261220 | 38.2 | -0.7 | -1.80 | 38.9 | 39.299999 | 37.9 | 3118 |
| 1733174820 | 38.9 | 1 | 2.64 | 37.95 | 39.45 | 37.2 | 7795 |
| 1732915620 | 37.9 | -0.85 | -2.19 | 38.35 | 39.45 | 37.25 | 6818 |
| 1732829220 | 38.75 | 3 | 8.39 | 35.85 | 39.5 | 35.85 | 21835 |
| 1732742820 | 35.75 | 0.95 | 2.73 | 34.6 | 36.5 | 34.45 | 3592 |
| 1732656420 | 34.799999 | -0.1 | -0.29 | 34.9 | 35.5 | 34.5 | 2538 |
| 1732570020 | 34.9 | -0.25 | -0.71 | 35.15 | 35.5 | 34.25 | 5023 |
| 1732310820 | 35.15 | 0.5 | 1.44 | 34.65 | 35.299999 | 34.15 | 1889 |
| 1732224420 | 34.65 | 1.1 | 3.28 | 34.4 | 35 | 34.049999 | 11776 |
| 1732138020 | 33.549999 | -0.45 | -1.32 | 33.549999 | 34.75 | 33.549999 | 2300 |
| 1732051620 | 34 | 1.1 | 3.34 | 32.799999 | 34.6 | 32.799999 | 4682 |
| 1731965220 | 32.9 | -0.35 | -1.05 | 32.5 | 33.1 | 32.35 | 1918 |
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
