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 | -3.02 | -6.40101738025 | 47.18 | 47.72 | 43.42 | 40016 | 45.19605768 | DE |
| 4 | -2.94 | -6.24203821656 | 47.1 | 47.74 | 43.42 | 27051 | 46.3004068 | DE |
| 12 | -2.34 | -5.03225806452 | 46.5 | 50.35 | 43.42 | 33877 | 47.02760191 | DE |
| 26 | 5.08 | 12.9989764585 | 39.08 | 50.35 | 38.3 | 40197 | 45.54263446 | DE |
| 52 | 3.16 | 7.70731707317 | 41 | 50.35 | 36.88 | 40366 | 43.613605 | DE |
| 156 | 6.66 | 17.76 | 37.5 | 50.35 | 24.84 | 57357 | 38.25817684 | DE |
| 260 | 23.56 | 114.368932039 | 20.6 | 50.35 | 13.61 | 65664 | 31.52025619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 44.16 | 0.24 | 0.55 | 44 | 44.18 | 43.64 | 33610 |
| 1715358600 | 43.92 | -1.26 | -2.79 | 43.58 | 44.3 | 43.42 | 34558 |
| 1715272200 | 45.18 | -0.32 | -0.70 | 45.32 | 45.6 | 44.92 | 34265 |
| 1715185800 | 45.5 | -1.98 | -4.17 | 47 | 47.12 | 44.72 | 72500 |
| 1715099400 | 47.48 | 0.44 | 0.94 | 47.18 | 47.72 | 47 | 25147 |
| 1715013000 | 47.04 | -0.5 | -1.05 | 47.56 | 47.7 | 47 | 21981 |
| 1714753800 | 47.54 | 0.2 | 0.42 | 47.48 | 47.74 | 47.06 | 33278 |
| 1714667400 | 47.34 | 0.28 | 0.59 | 47.42 | 47.44 | 46.38 | 17545 |
| 1714494600 | 47.06 | -0.2 | -0.42 | 47.4 | 47.4 | 47.02 | 26034 |
| 1714408200 | 47.26 | 0.44 | 0.94 | 47 | 47.26 | 46.52 | 24366 |
| 1714149000 | 46.82 | 0.72 | 1.56 | 46.12 | 46.94 | 45.96 | 21100 |
| 1714062600 | 46.1 | -1.28 | -2.70 | 47.4 | 47.4 | 45.84 | 21166 |
| 1713976200 | 47.38 | 0.66 | 1.41 | 46.44 | 47.38 | 46.42 | 47618 |
| 1713889800 | 46.72 | -0.24 | -0.51 | 47.18 | 47.18 | 46.64 | 12878 |
| 1713803400 | 46.96 | 0.4 | 0.86 | 46.6 | 47.2 | 46.42 | 15958 |
| 1713544200 | 46.56 | -0.32 | -0.68 | 46.6 | 46.68 | 46.18 | 15185 |
| 1713457800 | 46.88 | 0.62 | 1.34 | 46.32 | 46.88 | 46.04 | 15420 |
| 1713371400 | 46.26 | -0.62 | -1.32 | 46.9 | 47.3 | 46.26 | 14282 |
| 1713285000 | 46.88 | -0.84 | -1.76 | 47.1 | 47.1 | 46.34 | 27075 |
| 1713198600 | 47.72 | -0.06 | -0.13 | 47.92 | 48.2 | 47.62 | 16211 |
| 1712939400 | 47.78 | -0.12 | -0.25 | 48.1 | 48.64 | 47.78 | 44258 |
| 1712853000 | 47.9 | 0.54 | 1.14 | 47.58 | 48.1 | 47.34 | 33680 |
| 1712766600 | 47.36 | 0.34 | 0.72 | 47.34 | 48.14 | 46.98 | 39360 |
| 1712680200 | 47.02 | -0.24 | -0.51 | 47.12 | 47.58 | 47 | 35847 |
| 1712593800 | 47.26 | 0.58 | 1.24 | 46.72 | 47.28 | 46.62 | 56624 |
| 1712334600 | 46.68 | -0.4 | -0.85 | 46.9 | 46.98 | 46.4 | 30238 |
| 1712248200 | 47.08 | 0.22 | 0.47 | 47 | 47.26 | 46.78 | 21701 |
| 1712161800 | 46.86 | 0.16 | 0.34 | 46.88 | 47.14 | 46.28 | 20169 |
| 1712075400 | 46.7 | -0.84 | -1.77 | 47.7 | 47.88 | 46.52 | 30858 |
| 1711647000 | 47.54 | 0.32 | 0.68 | 47.26 | 47.8 | 46.88 | 19479 |
| 1711560600 | 47.22 | -0.78 | -1.63 | 48 | 48.18 | 47.16 | 14380 |
| 1711474200 | 48 | 0.5 | 1.05 | 47.46 | 48.1 | 47.46 | 21429 |
| 1711387800 | 47.5 | 0.84 | 1.80 | 46.5 | 47.7 | 46.48 | 25490 |
| 1711128600 | 46.66 | -0.04 | -0.09 | 46.7 | 47.12 | 46.5 | 39415 |
| 1711042200 | 46.7 | -1.18 | -2.46 | 48.3 | 48.5 | 46 | 53043 |
| 1710955800 | 47.88 | -0.08 | -0.17 | 48 | 48.22 | 47.76 | 16131 |
| 1710869400 | 47.96 | -0.2 | -0.42 | 48.08 | 48.3 | 47.72 | 27353 |
| 1710783000 | 48.16 | 0.14 | 0.29 | 48.3 | 48.68 | 48.16 | 18888 |
| 1710523800 | 48.02 | -0.12 | -0.25 | 48.2 | 48.7 | 47.54 | 153974 |
| 1710437400 | 48.14 | 0.28 | 0.59 | 47.94 | 48.14 | 47.58 | 20298 |
| 1710351000 | 47.86 | -0.08 | -0.17 | 48.02 | 48.2 | 47.48 | 26740 |
| 1710264600 | 47.94 | 0.32 | 0.67 | 47.8 | 48 | 47.36 | 24053 |
| 1710178200 | 47.62 | 0.74 | 1.58 | 46.4 | 47.74 | 46.4 | 30948 |
| 1709919000 | 46.88 | -0.3 | -0.64 | 47.4 | 47.4 | 46.44 | 24215 |
| 1709832600 | 47.18 | -0.28 | -0.59 | 47.18 | 47.6 | 47.1 | 14911 |
| 1709746200 | 47.46 | 1.44 | 3.13 | 46.36 | 47.66 | 46.24 | 25109 |
| 1709659800 | 46.02 | -1.3 | -2.75 | 46.8 | 46.92 | 45.6 | 37171 |
| 1709573400 | 47.32 | -0.48 | -1.00 | 47.14 | 47.88 | 46.98 | 27636 |
| 1709314200 | 47.8 | 2.04 | 4.46 | 48 | 50.35 | 47.22 | 199531 |
| 1709227800 | 45.76 | 0.04 | 0.09 | 45.74 | 45.8 | 45.24 | 66333 |
| 1709141400 | 45.72 | -0.72 | -1.55 | 46.32 | 46.56 | 45.66 | 18788 |
| 1709055000 | 46.44 | -0.16 | -0.34 | 46.5 | 46.64 | 45.94 | 29742 |
| 1708968600 | 46.6 | -0.76 | -1.60 | 47.24 | 47.26 | 46.36 | 26989 |
| 1708709400 | 47.36 | 0.54 | 1.15 | 47 | 47.4 | 46.7 | 34000 |
| 1708623000 | 46.82 | -0.02 | -0.04 | 47.26 | 47.46 | 46.74 | 32580 |
| 1708536600 | 46.84 | 0.16 | 0.34 | 46.58 | 47 | 46.54 | 24389 |
| 1708450200 | 46.68 | -0.56 | -1.19 | 46.5 | 47 | 46.2 | 35034 |
| 1708363800 | 47.24 | 0 | 0.00 | 47.24 | 47.24 | 47.24 | 0 |
| 1708104600 | 47.24 | 0.54 | 1.16 | 46.8 | 47.78 | 46.8 | 41368 |
| 1708018200 | 46.7 | 0.4 | 0.86 | 46.4 | 47.08 | 46.36 | 51654 |
| 1707931800 | 46.3 | -0.62 | -1.32 | 46.4 | 46.68 | 44.74 | 57005 |
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
