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 | 0 | 44 | 44.1 | 43.2 | 57991 | 43.70403581 | DE |
| 4 | 1.5 | 3.52941176471 | 42.5 | 46 | 42.5 | 73521 | 44.01409197 | DE |
| 12 | -3.8 | -7.94979079498 | 47.8 | 48.3 | 40.7 | 278742 | 43.75542832 | DE |
| 26 | -20.2 | -31.4641744548 | 64.2 | 65 | 40.7 | 279306 | 49.87629191 | DE |
| 52 | -29 | -39.7260273973 | 73 | 73.8 | 40.7 | 196022 | 55.508463 | DE |
| 156 | -41.6 | -48.5981308411 | 85.6 | 98.2 | 40.7 | 252191 | 77.20840482 | DE |
| 260 | -32.4 | -42.4083769634 | 76.4 | 98.2 | 40.7 | 480123 | 75.07313929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 44 | 0.8 | 1.85 | 44.1 | 44.1 | 44 | 121200 |
| 1721925000 | 43.2 | 0 | 0.00 | 44 | 44 | 43.2 | 13844 |
| 1721838600 | 43.2 | -0.8 | -1.82 | 44.1 | 44.1 | 43.2 | 93426 |
| 1721752200 | 44 | 0 | 0.00 | 44.1 | 44.1 | 44 | 14516 |
| 1721665800 | 44 | 0 | 0.00 | 44.1 | 44.1 | 44 | 135924 |
| 1721406600 | 44 | -1 | -2.22 | 44 | 44 | 44 | 32244 |
| 1721320200 | 45 | -1 | -2.17 | 46 | 46 | 45 | 61229 |
| 1721233800 | 46 | 0.5 | 1.10 | 46 | 46 | 46 | 38241 |
| 1721147400 | 45.5 | 0.5 | 1.11 | 45.5 | 45.5 | 45.5 | 118672 |
| 1721061000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 118141 |
| 1720801800 | 45 | 1.8 | 4.17 | 44.8 | 45 | 43.7 | 108187 |
| 1720715400 | 43.2 | 0.1 | 0.23 | 43.2 | 43.2 | 43.2 | 57056 |
| 1720629000 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 14143 |
| 1720542600 | 43.1 | -0.9 | -2.05 | 43.1 | 43.1 | 43.1 | 67632 |
| 1720456200 | 44 | 0.9 | 2.09 | 44.4 | 44.4 | 43.9 | 159814 |
| 1720197000 | 43.1 | -0.7 | -1.60 | 44.5 | 44.5 | 43.1 | 89328 |
| 1720110600 | 43.8 | 0.7 | 1.62 | 43.8 | 43.9 | 43.8 | 91938 |
| 1720024200 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 73744 |
| 1719937800 | 43.1 | -0.4 | -0.92 | 43.1 | 43.9 | 43.1 | 91832 |
| 1719851400 | 43.5 | 1 | 2.35 | 43.1 | 43.5 | 43.1 | 67285 |
| 1719592200 | 42.5 | -0.6 | -1.39 | 42.5 | 42.5 | 42.5 | 23216 |
| 1719505800 | 43.1 | -0.8 | -1.82 | 44 | 44 | 43.1 | 86584 |
| 1719419400 | 43.9 | -0.6 | -1.35 | 44.1 | 44.1 | 43.9 | 22899 |
| 1719333000 | 44.5 | 0.4 | 0.91 | 44.8 | 44.8 | 44.1 | 166298 |
| 1719246600 | 44.1 | 0 | 0.00 | 44.7 | 44.7 | 44 | 71847 |
| 1718987400 | 44.1 | 0.1 | 0.23 | 44.1 | 44.1 | 44.1 | 48147 |
| 1718901000 | 44 | -1.5 | -3.30 | 44 | 44 | 44 | 88385 |
| 1718814600 | 45.5 | 0.5 | 1.11 | 45.5 | 45.5 | 45.5 | 371467 |
| 1718728200 | 45 | 1.45 | 3.33 | 44.1 | 45 | 43.4 | 179750 |
| 1718641800 | 43.55 | 0.35 | 0.81 | 43.7 | 44 | 43.55 | 319478 |
| 1718382600 | 43.2 | 0.1 | 0.23 | 43.2 | 43.2 | 43.2 | 72708 |
| 1718296200 | 43.1 | 1.1 | 2.62 | 43.1 | 43.1 | 43.1 | 731612 |
| 1718209800 | 42 | -0.2 | -0.47 | 42.2 | 43 | 42 | 95663 |
| 1718123400 | 42.2 | 1.2 | 2.93 | 42.2 | 42.2 | 42.2 | 37851 |
| 1718037000 | 41 | -0.6 | -1.44 | 41.6 | 41.6 | 40.7 | 3069045 |
| 1717777800 | 41.6 | -1.9 | -4.37 | 43 | 43 | 41.3 | 2303615 |
| 1717691400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.2 | 272814 |
| 1717605000 | 43.5 | -0.8 | -1.81 | 44.2 | 44.2 | 43.5 | 376682 |
| 1717518600 | 44.3 | 0.1 | 0.23 | 44.3 | 44.3 | 44.3 | 79176 |
| 1717432200 | 44.2 | 0.2 | 0.45 | 44.5 | 44.5 | 44.2 | 159870 |
| 1717173000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 370848 |
| 1717086600 | 44 | -1 | -2.22 | 46 | 46 | 44 | 290651 |
| 1717000200 | 45 | -0.2 | -0.44 | 45.1 | 45.9 | 45 | 209768 |
| 1716913800 | 45.2 | -0.3 | -0.66 | 45.7 | 45.8 | 45.2 | 327371 |
| 1716568200 | 45.5 | -0.2 | -0.44 | 45.5 | 45.5 | 45.5 | 149182 |
| 1716481800 | 45.7 | 0.85 | 1.90 | 44.8 | 45.7 | 44.8 | 158636 |
| 1716395400 | 44.85 | 0.15 | 0.34 | 44.7 | 44.85 | 44.7 | 571404 |
| 1716309000 | 44.7 | -0.15 | -0.33 | 46 | 46 | 44.7 | 324282 |
| 1716222600 | 44.85 | -0.55 | -1.21 | 45.2 | 45.2 | 44.85 | 453586 |
| 1715963400 | 45.4 | -0.6 | -1.30 | 45.4 | 45.4 | 45.4 | 584951 |
| 1715877000 | 46 | -1.5 | -3.16 | 47.1 | 47.1 | 45.5 | 374010 |
| 1715790600 | 47.5 | 0.4 | 0.85 | 47.5 | 47.5 | 47.5 | 90663 |
| 1715704200 | 47.1 | 0.25 | 0.53 | 46.8 | 47.1 | 46.8 | 337362 |
| 1715617800 | 46.85 | 0.25 | 0.54 | 47 | 47 | 46.85 | 455716 |
| 1715358600 | 46.6 | -0.9 | -1.89 | 47.4 | 47.4 | 46.6 | 438111 |
| 1715272200 | 47.5 | -0.15 | -0.31 | 47.7 | 47.8 | 47.5 | 270528 |
| 1715185800 | 47.65 | -0.55 | -1.14 | 48 | 48 | 47.65 | 219649 |
| 1715099400 | 48.2 | 0.2 | 0.42 | 48.3 | 48.3 | 48.2 | 116300 |
| 1714753800 | 48 | -0.6 | -1.23 | 47.8 | 48 | 47.8 | 399692 |
| 1714667400 | 48.6 | 0.05 | 0.10 | 48 | 49.5 | 48 | 91808 |
| 1714581000 | 48.55 | 0.15 | 0.31 | 48.6 | 48.8 | 48.4 | 60319 |
| 1714494600 | 48.4 | 0.2 | 0.41 | 48 | 48.4 | 48 | 63479 |
| 1714408200 | 48.2 | -0.8 | -1.63 | 49 | 49.4 | 48.2 | 149933 |
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
