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 | -0.2 | -0.412371134021 | 48.5 | 48.9 | 48.05 | 1917 | 48.33903091 | DE |
| 4 | 2.6 | 5.68927789934 | 45.7 | 48.9 | 45.65 | 1464 | 47.31789804 | DE |
| 12 | 4.35 | 9.8976109215 | 43.95 | 48.9 | 42.4 | 1405 | 45.16203673 | DE |
| 26 | -0.7 | -1.42857142857 | 49 | 50.9 | 42.4 | 1641 | 47.28674565 | DE |
| 52 | -0.1 | -0.206611570248 | 48.4 | 50.9 | 42.4 | 1682 | 46.19576261 | DE |
| 156 | -24.1 | -33.2872928177 | 72.4 | 79.6 | 37.05 | 2654 | 51.79746733 | DE |
| 260 | -24.1 | -33.2872928177 | 72.4 | 79.6 | 37.05 | 2654 | 51.79746733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 48.3 | 0.05 | 0.10 | 48.5 | 48.75 | 48.25 | 625 |
| 1715877000 | 48.25 | 0 | 0.00 | 48.25 | 48.4 | 48.25 | 392 |
| 1715790600 | 48.25 | -0.15 | -0.31 | 48.55 | 48.9 | 48.25 | 2425 |
| 1715704200 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715617800 | 48.4 | 0.1 | 0.21 | 48.3 | 48.4 | 48.05 | 4401 |
| 1715358600 | 48.3 | 0.1 | 0.21 | 48.5 | 48.5 | 48.2 | 449 |
| 1715272200 | 48.2 | 0.05 | 0.10 | 48 | 48.5 | 48 | 453 |
| 1715185800 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1715099400 | 48.15 | 0.5 | 1.05 | 47.65 | 48.2 | 47.65 | 505 |
| 1715013000 | 47.65 | 0.25 | 0.53 | 47.45 | 48.5 | 47.45 | 1847 |
| 1714753800 | 47.4 | 0 | 0.00 | 48 | 48 | 47.4 | 717 |
| 1714667400 | 47.4 | 0.05 | 0.11 | 47.6 | 47.6 | 47.4 | 1503 |
| 1714494600 | 47.35 | 0.35 | 0.74 | 47.45 | 47.45 | 47 | 275 |
| 1714408200 | 47 | 0.45 | 0.97 | 46.75 | 47 | 46.75 | 638 |
| 1714149000 | 46.55 | -0.2 | -0.43 | 46.8 | 47 | 46.3 | 1874 |
| 1714062600 | 46.75 | -0.15 | -0.32 | 46.9 | 46.9 | 46.75 | 820 |
| 1713976200 | 46.9 | 0.3 | 0.64 | 46.6 | 47.35 | 46.6 | 1380 |
| 1713889800 | 46.6 | 0.4 | 0.87 | 46.2 | 46.6 | 46.2 | 3460 |
| 1713803400 | 46.2 | 0.2 | 0.43 | 46.2 | 46.2 | 45.7 | 3298 |
| 1713544200 | 46 | 0.1 | 0.22 | 45.7 | 46 | 45.65 | 454 |
| 1713457800 | 45.9 | 0.15 | 0.33 | 45.75 | 46.2 | 45.75 | 669 |
| 1713371400 | 45.75 | -0.2 | -0.44 | 46 | 46.1 | 45.75 | 1055 |
| 1713285000 | 45.95 | 0.15 | 0.33 | 45.8 | 46.2 | 45.8 | 940 |
| 1713198600 | 45.8 | -0.6 | -1.29 | 46.05 | 46.05 | 45.8 | 2095 |
| 1712939400 | 46.4 | -0.1 | -0.22 | 46.4 | 46.4 | 46.05 | 236 |
| 1712853000 | 46.5 | 0.1 | 0.22 | 46.5 | 46.5 | 46.5 | 765 |
| 1712766600 | 46.4 | 0.2 | 0.43 | 45.85 | 46.5 | 45.85 | 1845 |
| 1712680200 | 46.2 | -0.3 | -0.65 | 46.5 | 46.5 | 46.2 | 420 |
| 1712593800 | 46.5 | 0.1 | 0.22 | 46.5 | 46.95 | 46.5 | 1004 |
| 1712334600 | 46.4 | -0.2 | -0.43 | 46.5 | 47 | 46.35 | 1326 |
| 1712248200 | 46.6 | 0.05 | 0.11 | 46.5 | 47.35 | 46.25 | 158 |
| 1712161800 | 46.55 | 1.2 | 2.65 | 45.5 | 47.5 | 45.5 | 2884 |
| 1712075400 | 45.35 | 0.85 | 1.91 | 44.55 | 45.35 | 44.55 | 1256 |
| 1711647000 | 44.5 | 0.15 | 0.34 | 44.45 | 44.7 | 44.1 | 1919 |
| 1711560600 | 44.35 | 0.45 | 1.03 | 43.9 | 44.4 | 43.9 | 1735 |
| 1711474200 | 43.9 | -0.25 | -0.57 | 44 | 44 | 43.8 | 161 |
| 1711387800 | 44.15 | 0.45 | 1.03 | 43.9 | 44.4 | 43.85 | 1735 |
| 1711128600 | 43.7 | 0.15 | 0.34 | 43.6 | 44 | 43.5 | 874 |
| 1711042200 | 43.55 | -0.1 | -0.23 | 43.65 | 43.65 | 43.5 | 1453 |
| 1710955800 | 43.65 | -0.15 | -0.34 | 43.5 | 43.65 | 43.5 | 70 |
| 1710869400 | 43.8 | -0.3 | -0.68 | 44 | 44 | 43.5 | 1772 |
| 1710783000 | 44.1 | 0 | 0.00 | 44.1 | 44.3 | 43.9 | 754 |
| 1710523800 | 44.1 | 0.05 | 0.11 | 44.1 | 44.15 | 44.05 | 111 |
| 1710437400 | 44.05 | -0.35 | -0.79 | 44.45 | 44.45 | 44.05 | 978 |
| 1710351000 | 44.4 | 0.2 | 0.45 | 44.3 | 44.5 | 44.25 | 868 |
| 1710264600 | 44.2 | 0.65 | 1.49 | 44 | 44.25 | 43.75 | 491 |
| 1710178200 | 43.55 | -0.05 | -0.11 | 43.5 | 43.55 | 43.35 | 1307 |
| 1709919000 | 43.6 | 0.3 | 0.69 | 43.4 | 43.9 | 43.3 | 1895 |
| 1709832600 | 43.3 | -0.55 | -1.25 | 44.1 | 44.1 | 43.2 | 1128 |
| 1709746200 | 43.85 | 0.05 | 0.11 | 43.85 | 43.85 | 43.85 | 2 |
| 1709659800 | 43.8 | -0.1 | -0.23 | 43.45 | 44.4 | 43.45 | 903 |
| 1709573400 | 43.9 | 0.3 | 0.69 | 44.5 | 44.5 | 43.8 | 518 |
| 1709314200 | 43.6 | 0.55 | 1.28 | 43.05 | 44.1 | 43.05 | 1905 |
| 1709227800 | 43.05 | 0.05 | 0.12 | 43 | 43.9 | 42.85 | 1547 |
| 1709141400 | 43 | 0.4 | 0.94 | 42.6 | 43.15 | 42.55 | 855 |
| 1709055000 | 42.6 | 0.05 | 0.12 | 42.55 | 43.1 | 42.4 | 2536 |
| 1708968600 | 42.55 | -1 | -2.30 | 43.5 | 43.5 | 42.45 | 11088 |
| 1708709400 | 43.55 | -0.4 | -0.91 | 43.95 | 43.95 | 43.5 | 1127 |
| 1708623000 | 43.95 | -0.7 | -1.57 | 44.6 | 44.6 | 43.9 | 5546 |
| 1708536600 | 44.65 | -0.85 | -1.87 | 44.8 | 45.35 | 44.5 | 1104 |
| 1708450200 | 45.5 | 0.75 | 1.68 | 44.85 | 45.5 | 44.65 | 376 |
| 1708363800 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 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
