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 | -0.48 | -1.06171201062 | 45.21 | 45.35 | 44.73 | 4249 | 45.21371158 | DE |
| 4 | 0.43 | 0.97065462754 | 44.3 | 45.54 | 44.3 | 3624 | 45.03513728 | DE |
| 12 | 0.23 | 0.516853932584 | 44.5 | 45.54 | 43.51 | 3602 | 44.67608798 | DE |
| 26 | 4.17 | 10.2810650888 | 40.56 | 45.54 | 40.56 | 4152 | 43.53898126 | DE |
| 52 | 4.4 | 10.9099925614 | 40.33 | 45.54 | 38.07 | 5382 | 41.29335323 | DE |
| 156 | 4.9 | 12.30228471 | 39.83 | 45.54 | 38.07 | 5071 | 41.03518046 | DE |
| 260 | 4.9 | 12.30228471 | 39.83 | 45.54 | 38.07 | 5071 | 41.03518046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 44.73 | -0.15 | -0.33 | 44.73 | 44.73 | 44.73 | 1530 |
| 1717086600 | 44.88 | -0.35 | -0.77 | 44.88 | 44.88 | 44.88 | 3345 |
| 1717000200 | 45.23 | -0.12 | -0.26 | 45.23 | 45.23 | 45.23 | 948 |
| 1716913800 | 45.35 | 0.07 | 0.15 | 45.35 | 45.35 | 45.35 | 7386 |
| 1716827400 | 45.28 | 0.07 | 0.15 | 45.28 | 45.28 | 45.28 | 1853 |
| 1716568200 | 45.21 | -0.22 | -0.48 | 45.21 | 45.21 | 45.21 | 7715 |
| 1716481800 | 45.43 | -0.11 | -0.24 | 45.43 | 45.43 | 45.43 | 5587 |
| 1716395400 | 45.54 | 0.06 | 0.13 | 45.54 | 45.54 | 45.54 | 1494 |
| 1716309000 | 45.48 | 0.07 | 0.15 | 45.48 | 45.48 | 45.48 | 372 |
| 1716222600 | 45.41 | -0.07 | -0.15 | 45.41 | 45.41 | 45.41 | 2486 |
| 1715963400 | 45.48 | -0.02 | -0.04 | 45.48 | 45.48 | 45.48 | 609 |
| 1715877000 | 45.5 | 0.39 | 0.86 | 45.5 | 45.5 | 45.5 | 3430 |
| 1715790600 | 45.11 | 0 | 0.00 | 45.11 | 45.11 | 45.11 | 6579 |
| 1715704200 | 45.11 | 0 | 0.00 | 45.11 | 45.11 | 45.11 | 0 |
| 1715617800 | 45.11 | 0.14 | 0.31 | 45.11 | 45.11 | 45.11 | 2513 |
| 1715358600 | 44.97 | 0.04 | 0.09 | 44.97 | 44.97 | 44.97 | 2782 |
| 1715272200 | 44.93 | -0.03 | -0.07 | 44.93 | 44.93 | 44.93 | 3076 |
| 1715185800 | 44.96 | 0.14 | 0.31 | 44.96 | 44.96 | 44.96 | 3593 |
| 1715099400 | 44.82 | 0.25 | 0.56 | 44.82 | 44.82 | 44.82 | 1869 |
| 1715013000 | 44.57 | 0.27 | 0.61 | 44.57 | 44.57 | 44.57 | 10314 |
| 1714753800 | 44.3 | 0.26 | 0.59 | 44.3 | 44.3 | 44.3 | 6041 |
| 1714667400 | 44.04 | -0.4 | -0.90 | 44.04 | 44.04 | 44.04 | 10937 |
| 1714494600 | 44.44 | 0.07 | 0.16 | 44.44 | 44.44 | 44.44 | 5580 |
| 1714408200 | 44.37 | 0.61 | 1.39 | 44.37 | 44.37 | 44.37 | 1741 |
| 1714149000 | 43.76 | -0.33 | -0.75 | 43.76 | 43.76 | 43.76 | 1005 |
| 1714062600 | 44.09 | -0.03 | -0.07 | 44.09 | 44.09 | 44.09 | 421 |
| 1713976200 | 44.12 | 0.28 | 0.64 | 44.12 | 44.12 | 44.12 | 303 |
| 1713889800 | 43.84 | 0.33 | 0.76 | 43.84 | 43.84 | 43.84 | 4934 |
| 1713803400 | 43.51 | -0.26 | -0.59 | 43.51 | 43.51 | 43.51 | 1885 |
| 1713544200 | 43.77 | -0.09 | -0.21 | 43.77 | 43.77 | 43.77 | 4210 |
| 1713457800 | 43.86 | -0.09 | -0.20 | 43.86 | 43.86 | 43.86 | 2666 |
| 1713371400 | 43.95 | -0.36 | -0.81 | 43.95 | 43.95 | 43.95 | 2605 |
| 1713285000 | 44.31 | -0.44 | -0.98 | 44.31 | 44.31 | 44.31 | 8458 |
| 1713198600 | 44.75 | -0.04 | -0.09 | 44.75 | 44.75 | 44.75 | 1996 |
| 1712939400 | 44.79 | 0.22 | 0.49 | 44.79 | 44.79 | 44.79 | 5536 |
| 1712853000 | 44.57 | -0.16 | -0.36 | 44.57 | 44.57 | 44.57 | 4538 |
| 1712766600 | 44.73 | 0.12 | 0.27 | 44.73 | 44.73 | 44.73 | 4123 |
| 1712680200 | 44.61 | -0.03 | -0.07 | 44.61 | 44.61 | 44.61 | 3494 |
| 1712593800 | 44.64 | 0.17 | 0.38 | 44.64 | 44.64 | 44.64 | 2375 |
| 1712334600 | 44.47 | -0.29 | -0.65 | 44.47 | 44.47 | 44.47 | 4571 |
| 1712248200 | 44.76 | -0.11 | -0.25 | 44.76 | 44.76 | 44.76 | 7871 |
| 1712161800 | 44.87 | -0.4 | -0.88 | 44.87 | 44.87 | 44.87 | 6231 |
| 1712075400 | 45.27 | 0.11 | 0.24 | 45.27 | 45.27 | 45.27 | 4933 |
| 1711647000 | 45.16 | 0.26 | 0.58 | 45.16 | 45.16 | 45.16 | 1760 |
| 1711560600 | 44.9 | 0.03 | 0.07 | 44.9 | 44.9 | 44.9 | 5708 |
| 1711474200 | 44.87 | -0.23 | -0.51 | 44.87 | 44.87 | 44.87 | 3449 |
| 1711387800 | 45.1 | 0.1 | 0.22 | 45.1 | 45.1 | 45.1 | 1891 |
| 1711128600 | 45 | 0.25 | 0.56 | 45 | 45 | 45 | 1514 |
| 1711042200 | 44.75 | 0.26 | 0.58 | 44.75 | 44.75 | 44.75 | 974 |
| 1710955800 | 44.49 | 0.15 | 0.34 | 44.49 | 44.49 | 44.49 | 641 |
| 1710869400 | 44.34 | 0.13 | 0.29 | 44.34 | 44.34 | 44.34 | 1912 |
| 1710783000 | 44.21 | -0.23 | -0.52 | 44.21 | 44.21 | 44.21 | 4155 |
| 1710523800 | 44.44 | -0.07 | -0.16 | 44.44 | 44.44 | 44.44 | 4650 |
| 1710437400 | 44.51 | -0.2 | -0.45 | 44.51 | 44.51 | 44.51 | 2563 |
| 1710351000 | 44.71 | 0.4 | 0.90 | 44.71 | 44.71 | 44.71 | 3225 |
| 1710264600 | 44.31 | -0.06 | -0.14 | 44.31 | 44.31 | 44.31 | 3849 |
| 1710178200 | 44.37 | -0.13 | -0.29 | 44.37 | 44.37 | 44.37 | 1528 |
| 1709919000 | 44.5 | 0.32 | 0.72 | 44.5 | 44.5 | 44.5 | 4612 |
| 1709832600 | 44.18 | 0.1 | 0.23 | 44.18 | 44.18 | 44.18 | 6295 |
| 1709746200 | 44.08 | -0.2 | -0.45 | 44.08 | 44.08 | 44.08 | 5219 |
| 1709659800 | 44.28 | -0.14 | -0.32 | 44.28 | 44.28 | 44.28 | 5745 |
| 1709573400 | 44.42 | 0.27 | 0.61 | 44.42 | 44.42 | 44.42 | 8481 |
| 1709314200 | 44.15 | 0.25 | 0.57 | 44.15 | 44.15 | 44.15 | 821 |
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
