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 | -0.47 | -0.935323383085 | 50.25 | 50.85 | 48.9 | 247552 | 49.94224804 | DE |
| 4 | -1.92 | -3.71373307544 | 51.7 | 53.4 | 48.9 | 215895 | 51.17211383 | DE |
| 12 | 4.16 | 9.11880754055 | 45.62 | 53.4 | 43.8 | 230228 | 48.3802532 | DE |
| 26 | 9.76 | 24.387806097 | 40.02 | 53.4 | 39.54 | 181888 | 45.62663633 | DE |
| 52 | 14.97 | 43.0048836541 | 34.81 | 53.4 | 34.5 | 195247 | 41.42673228 | DE |
| 156 | 19.33 | 63.4811165846 | 30.45 | 53.4 | 23.81 | 246878 | 34.03138732 | DE |
| 260 | 28.28 | 131.534883721 | 21.5 | 53.4 | 16.45 | 337545 | 32.18634761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 49.66 | -0.84 | -1.66 | 50.85 | 50.85 | 49.38 | 212932 |
| 1741366500 | 50.5 | 0.2 | 0.40 | 50 | 50.8 | 50 | 245104 |
| 1741280100 | 50.3 | 0.3 | 0.60 | 50.45 | 50.45 | 49.54 | 288760 |
| 1741193700 | 50 | 0.84 | 1.71 | 50.15 | 50.4 | 49.66 | 243029 |
| 1741107300 | 49.16 | -1.39 | -2.75 | 50.25 | 50.35 | 48.9 | 247936 |
| 1741020900 | 50.55 | 0.59 | 1.18 | 50.35 | 50.7 | 49.58 | 123365 |
| 1740761700 | 49.96 | -0.34 | -0.68 | 50 | 50.4 | 49.86 | 239657 |
| 1740675300 | 50.3 | -0.65 | -1.28 | 50.05 | 50.75 | 50 | 292818 |
| 1740588900 | 50.95 | 0.5 | 0.99 | 50.8 | 51.1 | 50.5 | 188238 |
| 1740502500 | 50.45 | -0.05 | -0.10 | 50.55 | 50.75 | 50.25 | 144587 |
| 1740416100 | 50.5 | -1.1 | -2.13 | 50.7 | 50.95 | 50 | 169412 |
| 1740156900 | 51.6 | 0.05 | 0.10 | 51.7 | 51.75 | 51.3 | 143850 |
| 1740070500 | 51.55 | -0.1 | -0.19 | 51.55 | 52 | 51.45 | 136042 |
| 1739984100 | 51.65 | -0.6 | -1.15 | 52.65 | 52.85 | 51.55 | 201228 |
| 1739897700 | 52.25 | 0.05 | 0.10 | 52.1 | 52.5 | 52 | 172863 |
| 1739811300 | 52.2 | 0.2 | 0.38 | 52.2 | 52.5 | 52.1 | 104499 |
| 1739552100 | 52 | -0.45 | -0.86 | 52.3 | 52.5 | 51.9 | 176380 |
| 1739465700 | 52.45 | -0.25 | -0.47 | 53.25 | 53.3 | 52.25 | 222321 |
| 1739379300 | 52.7 | -0.6 | -1.13 | 53.3 | 53.3 | 52.5 | 259332 |
| 1739292900 | 53.3 | 2.4 | 4.72 | 51.7 | 53.4 | 51.45 | 505551 |
| 1739206500 | 50.9 | 1.2 | 2.41 | 49.66 | 51.25 | 49.6 | 549238 |
| 1738947300 | 49.7 | 0.14 | 0.28 | 50.35 | 50.5 | 49.66 | 256314 |
| 1738860900 | 49.56 | 0.76 | 1.56 | 49.14 | 49.58 | 49 | 242855 |
| 1738774500 | 48.8 | 0.78 | 1.62 | 48.8 | 49.34 | 48.32 | 368701 |
| 1738688100 | 48.02 | -0.1 | -0.21 | 48.3 | 48.38 | 47.7 | 135530 |
| 1738601700 | 48.12 | -0.34 | -0.70 | 47.52 | 48.36 | 47.5 | 210768 |
| 1738342500 | 48.46 | 0.3 | 0.62 | 48.24 | 48.64 | 48.22 | 203680 |
| 1738256100 | 48.16 | -0.4 | -0.82 | 48.8 | 48.8 | 48.02 | 149287 |
| 1738169700 | 48.56 | -0.26 | -0.53 | 48.6 | 48.88 | 48.34 | 176186 |
| 1738083300 | 48.82 | -0.4 | -0.81 | 49.46 | 49.46 | 48.64 | 179210 |
| 1737996900 | 49.22 | 0.06 | 0.12 | 47.84 | 49.3 | 45.62 | 183427 |
| 1737737700 | 49.16 | -0.12 | -0.24 | 49.58 | 49.78 | 48.96 | 179216 |
| 1737651300 | 49.28 | 0.14 | 0.28 | 49.3 | 49.4 | 49 | 148981 |
| 1737564900 | 49.14 | 0.32 | 0.66 | 49.16 | 49.4 | 48.82 | 181881 |
| 1737478500 | 48.82 | 0.32 | 0.66 | 48.6 | 48.88 | 48.42 | 254139 |
| 1737392100 | 48.5 | 0.36 | 0.75 | 48.4 | 48.62 | 48.26 | 167186 |
| 1737132900 | 48.14 | 0.44 | 0.92 | 47.92 | 48.28 | 47.82 | 197224 |
| 1737046500 | 47.7 | 0.68 | 1.45 | 47.72 | 47.78 | 47.34 | 213573 |
| 1736960100 | 47.02 | 0.94 | 2.04 | 46.48 | 47.06 | 46.4 | 262146 |
| 1736873700 | 46.08 | 0.3 | 0.66 | 46.22 | 46.36 | 45.9 | 163729 |
| 1736787300 | 45.78 | -0.08 | -0.17 | 45.74 | 45.92 | 45.36 | 110372 |
| 1736528100 | 45.86 | -0.32 | -0.69 | 46.2 | 46.2 | 45.74 | 144059 |
| 1736441700 | 46.18 | 0.96 | 2.12 | 45.14 | 46.3 | 45.1 | 219509 |
| 1736355300 | 45.22 | 0.08 | 0.18 | 45.34 | 45.58 | 44.96 | 205452 |
| 1736268900 | 45.14 | -0.08 | -0.18 | 44.9 | 45.44 | 44.76 | 99859 |
| 1736182500 | 45.22 | 0.24 | 0.53 | 45.26 | 45.38 | 44.96 | 123806 |
| 1735923300 | 44.98 | 0 | 0.00 | 45.22 | 45.26 | 44.88 | 91582 |
| 1735836900 | 44.98 | 0 | 0.00 | 44.86 | 45.02 | 44.22 | 154463 |
| 1735577700 | 44.98 | 0.24 | 0.54 | 44.98 | 45.06 | 44.66 | 103616 |
| 1735318500 | 44.74 | 0.28 | 0.63 | 44.52 | 44.98 | 44.3 | 146151 |
| 1734972900 | 44.46 | 0.02 | 0.05 | 45.14 | 45.18 | 44.2 | 149965 |
| 1734713700 | 44.44 | 0.12 | 0.27 | 43.96 | 44.62 | 43.8 | 1938203 |
| 1734627300 | 44.32 | -0.78 | -1.73 | 44.66 | 44.98 | 44.26 | 144543 |
| 1734540900 | 45.1 | 0 | 0.00 | 44.82 | 45.4 | 44.82 | 136039 |
| 1734454500 | 45.1 | -0.66 | -1.44 | 45.62 | 45.8 | 44.88 | 153767 |
| 1734368100 | 45.76 | 0.64 | 1.42 | 45.1 | 45.78 | 45.02 | 146009 |
| 1734108900 | 45.12 | -0.22 | -0.49 | 45.36 | 45.58 | 45.12 | 123428 |
| 1734022500 | 45.34 | 0.44 | 0.98 | 45 | 45.36 | 44.96 | 141995 |
| 1733936100 | 44.9 | 0.34 | 0.76 | 44.46 | 44.94 | 44.46 | 91489 |
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
