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 | -4.71 | -10.2458124864 | 45.97 | 45.98 | 40.76 | 805 | 43.52067503 | DE |
| 4 | -1.68 | -3.91243595715 | 42.94 | 47.54 | 40.76 | 685 | 44.67949589 | DE |
| 12 | 6.59 | 19.0077877127 | 34.67 | 47.54 | 34.17 | 1203 | 40.15618112 | DE |
| 26 | 7.030001 | 20.5375436908 | 34.229999 | 47.54 | 33 | 724 | 39.11438929 | DE |
| 52 | -7.45 | -15.294600698 | 48.71 | 48.71 | 33 | 554 | 38.99730262 | DE |
| 156 | -7.45 | -15.294600698 | 48.71 | 48.71 | 33 | 554 | 38.99730262 | DE |
| 260 | -7.45 | -15.294600698 | 48.71 | 48.71 | 33 | 554 | 38.99730262 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 41.19 | -0.68 | -1.62 | 41.19 | 41.2 | 40.76 | 1569 |
| 1717705620 | 41.869999 | -1.69 | -3.88 | 42.18 | 42.18 | 41.06 | 1660 |
| 1717619220 | 43.56 | -1.08 | -2.42 | 43.73 | 43.73 | 42.5 | 522 |
| 1717532820 | 44.64 | 0.05 | 0.11 | 44.4 | 44.64 | 44.4 | 46 |
| 1717446420 | 44.59 | -0.81 | -1.78 | 45.36 | 45.36 | 44.59 | 880 |
| 1717187220 | 45.4 | -0.66 | -1.43 | 45.97 | 45.98 | 45.4 | 919 |
| 1717100820 | 46.06 | 0.49 | 1.08 | 45.97 | 46.75 | 45.97 | 118 |
| 1717014420 | 45.57 | -1.43 | -3.04 | 46.3 | 46.31 | 45.57 | 1622 |
| 1716928020 | 47 | -0.41 | -0.86 | 47.19 | 47.27 | 47 | 151 |
| 1716841560 | 47.41 | 1.91 | 4.20 | 46.33 | 47.41 | 46.07 | 737 |
| 1716582420 | 45.5 | -0.85 | -1.83 | 47.21 | 47.21 | 44.5 | 2117 |
| 1716496020 | 46.35 | 1.14 | 2.52 | 47 | 47.54 | 46.1 | 1908 |
| 1716409620 | 45.21 | 1.71 | 3.93 | 44.61 | 45.9 | 44.61 | 909 |
| 1716323160 | 43.5 | -0.26 | -0.59 | 43.31 | 43.51 | 43.31 | 448 |
| 1716236760 | 43.76 | 0.78 | 1.81 | 43.76 | 43.76 | 43.76 | 24 |
| 1715977620 | 42.98 | 0.18 | 0.42 | 42.95 | 43.53 | 42.95 | 213 |
| 1715891220 | 42.799999 | 1.26 | 3.03 | 42.549999 | 42.81 | 42.5 | 311 |
| 1715804820 | 41.54 | -0.12 | -0.29 | 41.59 | 41.59 | 41.2 | 233 |
| 1715718420 | 41.659999 | 0.09 | 0.22 | 41.659999 | 41.659999 | 41.659999 | 238 |
| 1715631960 | 41.57 | -0.88 | -2.07 | 41.54 | 41.57 | 41.14 | 392 |
| 1715372820 | 42.45 | 0.99 | 2.39 | 42.94 | 42.94 | 42.27 | 244 |
| 1715286420 | 41.46 | 0.11 | 0.27 | 41.26 | 41.46 | 41.26 | 38 |
| 1715200020 | 41.35 | -1.16 | -2.73 | 41.56 | 41.56 | 40.6 | 1704 |
| 1715113620 | 42.51 | -1.04 | -2.39 | 43.12 | 43.22 | 42.44 | 715 |
| 1715027220 | 43.55 | -0.35 | -0.80 | 43.61 | 43.62 | 43.55 | 142 |
| 1714768020 | 43.9 | -0.72 | -1.61 | 44.81 | 44.81 | 43.71 | 993 |
| 1714681560 | 44.62 | 0.73 | 1.66 | 43.2 | 44.62 | 43.2 | 1101 |
| 1714508820 | 43.89 | 1.56 | 3.69 | 44.29 | 44.38 | 43.22 | 1052 |
| 1714422420 | 42.33 | 0.42 | 1.00 | 42.19 | 42.7 | 42.19 | 413 |
| 1714163220 | 41.909999 | 1.02 | 2.49 | 41.89 | 42.27 | 41.82 | 318 |
| 1714076820 | 40.89 | -0.19 | -0.46 | 41.6 | 41.6 | 40.86 | 1705 |
| 1713990420 | 41.08 | 0.08 | 0.20 | 40.6 | 41.08 | 40.51 | 173 |
| 1713903960 | 41 | -0.89 | -2.12 | 40.85 | 41 | 37.01 | 735 |
| 1713817560 | 41.89 | 1.69 | 4.20 | 40.59 | 41.89 | 40.59 | 418 |
| 1713558420 | 40.2 | -0.87 | -2.12 | 40.51 | 40.51 | 39.49 | 2391 |
| 1713472020 | 41.07 | -0.01 | -0.02 | 41.4 | 41.49 | 41.07 | 222 |
| 1713385620 | 41.08 | -0.73 | -1.75 | 41.32 | 41.59 | 41.08 | 441 |
| 1713299220 | 41.81 | 3.23 | 8.37 | 41.07 | 41.81 | 40.99 | 1192 |
| 1713212820 | 38.58 | -0.96 | -2.43 | 38.42 | 39.08 | 38.4 | 487 |
| 1712953620 | 39.54 | 2.09 | 5.58 | 38.56 | 39.54 | 38.56 | 374 |
| 1712867220 | 37.45 | -0.47 | -1.24 | 37.43 | 38.049999 | 37.43 | 308 |
| 1712780760 | 37.92 | 0.89 | 2.40 | 37.5 | 37.92 | 37.5 | 282 |
| 1712694360 | 37.03 | -0.47 | -1.25 | 37.61 | 37.61 | 37.03 | 300 |
| 1712607960 | 37.5 | 0.28 | 0.75 | 37.43 | 37.729999 | 37.01 | 885 |
| 1712348820 | 37.22 | -0.6 | -1.59 | 37.299999 | 37.83 | 37.01 | 2349 |
| 1712262360 | 37.82 | 0.03 | 0.08 | 37.92 | 37.95 | 37.61 | 880 |
| 1712175960 | 37.79 | -0.61 | -1.59 | 37.69 | 37.92 | 37.26 | 1438 |
| 1712089560 | 38.4 | -0.03 | -0.08 | 38.869999 | 39.4 | 38.4 | 13988 |
| 1711661160 | 38.43 | 0.22 | 0.58 | 38.409999 | 39.21 | 38.38 | 8641 |
| 1711574820 | 38.21 | -0.99 | -2.53 | 39.2 | 40.01 | 38 | 7127 |
| 1711488360 | 39.2 | 0.21 | 0.54 | 38.4 | 39.4 | 38.4 | 185 |
| 1711401960 | 38.99 | -0.35 | -0.89 | 38.4 | 39.01 | 38.32 | 59 |
| 1711142760 | 39.34 | -0.29 | -0.73 | 39.35 | 39.38 | 39.33 | 140 |
| 1711056360 | 39.63 | 2.04 | 5.43 | 38.72 | 39.63 | 38.72 | 159 |
| 1710969960 | 37.59 | 0.24 | 0.64 | 37.59 | 37.59 | 37.59 | 50 |
| 1710883560 | 37.35 | 0.85 | 2.33 | 36.52 | 37.409999 | 36.299999 | 2272 |
| 1710797160 | 36.5 | 1.88 | 5.43 | 36.5 | 36.5 | 36.5 | 12 |
| 1710537960 | 34.619999 | 0.48 | 1.41 | 34.67 | 34.7 | 34.17 | 53 |
| 1710451620 | 34.14 | 0.42 | 1.25 | 34.15 | 34.15 | 34.14 | 26 |
| 1710365160 | 33.72 | -0.42 | -1.23 | 33.88 | 33.88 | 33.72 | 359 |
| 1710278760 | 34.14 | 0.03 | 0.09 | 34.13 | 34.14 | 34.13 | 196 |
| 1710192420 | 34.11 | -0.25 | -0.73 | 34.5 | 34.5 | 33.85 | 817 |
| 1709933160 | 34.36 | -0.55 | -1.58 | 34.45 | 34.49 | 34.33 | 172 |
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
