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 | 0.28 | 0.557991231566 | 50.18 | 51.1 | 49.19 | 685633 | 49.96823666 | DE |
| 4 | 2.67 | 5.58694287508 | 47.79 | 51.1 | 47.55 | 560758 | 49.37951372 | DE |
| 12 | 7.56 | 17.6223776224 | 42.9 | 51.1 | 41.86 | 531562 | 47.02044583 | DE |
| 26 | 16.33 | 47.8464693818 | 34.13 | 51.1 | 33.69 | 614521 | 42.47654083 | DE |
| 52 | 13.39 | 36.1208524413 | 37.07 | 51.1 | 31.73 | 705551 | 40.88850417 | DE |
| 156 | 17.41 | 52.6777609682 | 33.05 | 51.1 | 20.47 | 713235 | 33.19832541 | DE |
| 260 | 11.91 | 30.8949416342 | 38.55 | 51.1 | 20.15 | 858650 | 30.63155853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 50.46 | 0.53 | 1.06 | 49.92 | 50.52 | 49.77 | 889860 |
| 1739467800 | 49.93 | 0.01 | 0.02 | 50.5 | 51.1 | 49.93 | 812836 |
| 1739381400 | 49.92 | 0.21 | 0.42 | 49.87 | 50.04 | 49.57 | 536354 |
| 1739295000 | 49.71 | -0.67 | -1.33 | 50.02 | 50.24 | 49.19 | 759090 |
| 1739208600 | 50.38 | 0.48 | 0.96 | 50.1 | 50.6 | 50 | 714670 |
| 1738949400 | 49.9 | -0.07 | -0.14 | 50.18 | 50.38 | 49.85 | 605217 |
| 1738863000 | 49.97 | 0.7 | 1.42 | 49.36 | 50.04 | 49.21 | 494869 |
| 1738776600 | 49.27 | -0.08 | -0.16 | 49.19 | 49.43 | 48.97 | 401375 |
| 1738690200 | 49.35 | 0.26 | 0.53 | 49.41 | 49.5 | 49 | 556296 |
| 1738603800 | 49.09 | -0.67 | -1.35 | 48.58 | 49.31 | 48.48 | 586152 |
| 1738344600 | 49.76 | 0.2 | 0.40 | 49.52 | 49.94 | 49.43 | 633014 |
| 1738258200 | 49.56 | 0.19 | 0.38 | 49.5 | 49.97 | 49.36 | 766900 |
| 1738171800 | 49.37 | -0.09 | -0.18 | 49.58 | 49.9 | 49.37 | 483853 |
| 1738085400 | 49.46 | 0.57 | 1.17 | 48.89 | 49.6 | 48.8 | 440857 |
| 1737999000 | 48.89 | -0.09 | -0.18 | 48.65 | 49.11 | 48.25 | 484620 |
| 1737739800 | 48.98 | 0.4 | 0.82 | 48.8 | 49.45 | 48.76 | 419396 |
| 1737653400 | 48.58 | -0.47 | -0.96 | 49 | 49 | 48.17 | 642338 |
| 1737567000 | 49.05 | 0.73 | 1.51 | 48.5 | 49.19 | 48.43 | 420562 |
| 1737480600 | 48.32 | 0.06 | 0.12 | 48.26 | 48.69 | 48.15 | 354737 |
| 1737394200 | 48.26 | 0.2 | 0.42 | 48 | 48.58 | 47.99 | 364065 |
| 1737135000 | 48.06 | 0.41 | 0.86 | 47.79 | 48.14 | 47.55 | 597768 |
| 1737048600 | 47.65 | -0.17 | -0.36 | 48 | 48.35 | 47.57 | 422759 |
| 1736962200 | 47.82 | 0.31 | 0.65 | 47.52 | 47.82 | 47.4 | 447293 |
| 1736875800 | 47.51 | 0.69 | 1.47 | 47.2 | 47.64 | 47.1 | 606550 |
| 1736789400 | 46.82 | -0.41 | -0.87 | 47.01 | 47.16 | 46.55 | 500432 |
| 1736530200 | 47.23 | 0.01 | 0.02 | 47.25 | 47.6 | 47.09 | 493783 |
| 1736443800 | 47.22 | 0.53 | 1.14 | 46.4 | 47.3 | 46.4 | 407072 |
| 1736357400 | 46.69 | 0.2 | 0.43 | 46.58 | 46.98 | 46.06 | 407806 |
| 1736271000 | 46.49 | -0.09 | -0.19 | 46.51 | 47.09 | 45.99 | 431485 |
| 1736184600 | 46.58 | 0.59 | 1.28 | 46.16 | 46.69 | 45.72 | 476694 |
| 1735925400 | 45.99 | -1.14 | -2.42 | 47.01 | 47.13 | 45.77 | 556722 |
| 1735839000 | 47.13 | 0.09 | 0.19 | 47.11 | 47.33 | 46.38 | 344545 |
| 1735666200 | 47.04 | 0.34 | 0.73 | 46.56 | 47.04 | 46.56 | 107905 |
| 1735579800 | 46.7 | -0.05 | -0.11 | 46.54 | 47.03 | 46.5 | 290259 |
| 1735320600 | 46.75 | 0.25 | 0.54 | 46.55 | 47.05 | 46.55 | 502989 |
| 1735061400 | 46.5 | 0.06 | 0.13 | 46.65 | 46.89 | 46.5 | 132033 |
| 1734975000 | 46.44 | -0.16 | -0.34 | 46.54 | 46.72 | 46.22 | 285411 |
| 1734715800 | 46.6 | 0.25 | 0.54 | 46.21 | 46.67 | 45.84 | 798307 |
| 1734629400 | 46.35 | -0.37 | -0.79 | 45.74 | 46.37 | 45.38 | 635520 |
| 1734543000 | 46.72 | -0.08 | -0.17 | 47 | 47.15 | 46.55 | 599495 |
| 1734456600 | 46.8 | -0.15 | -0.32 | 46.72 | 47.17 | 46.65 | 509774 |
| 1734370200 | 46.95 | -0.05 | -0.11 | 46.77 | 47.1 | 46.73 | 538796 |
| 1734111000 | 47 | 0.21 | 0.45 | 46.67 | 47.44 | 46.67 | 572346 |
| 1734024600 | 46.79 | 0.53 | 1.15 | 46.38 | 46.96 | 46.31 | 710558 |
| 1733938200 | 46.26 | 0.68 | 1.49 | 45.32 | 46.42 | 45.29 | 482166 |
| 1733851800 | 45.58 | -0.07 | -0.15 | 45.49 | 45.91 | 45.38 | 390915 |
| 1733765400 | 45.65 | -0.37 | -0.80 | 46.04 | 46.35 | 45.65 | 443660 |
| 1733506200 | 46.02 | -0.08 | -0.17 | 46.01 | 46.44 | 45.9 | 575988 |
| 1733419800 | 46.1 | 2.1 | 4.77 | 44.32 | 46.24 | 44.32 | 1113406 |
| 1733333400 | 44 | 0.24 | 0.55 | 43.79 | 44 | 43.51 | 452907 |
| 1733247000 | 43.76 | 0.3 | 0.69 | 43.77 | 44.2 | 43.32 | 432145 |
| 1733160600 | 43.46 | -0.22 | -0.50 | 42.94 | 43.84 | 42.83 | 601556 |
| 1732901400 | 43.68 | 0.41 | 0.95 | 43.73 | 43.87 | 43.31 | 473208 |
| 1732815000 | 43.27 | 1.11 | 2.63 | 42.05 | 43.53 | 42.03 | 660225 |
| 1732728600 | 42.16 | -0.83 | -1.93 | 42.65 | 42.69 | 41.86 | 680343 |
| 1732642200 | 42.99 | -0.56 | -1.29 | 43.24 | 43.3 | 42.83 | 614598 |
| 1732555800 | 43.55 | 1.07 | 2.52 | 42.81 | 43.75 | 42.33 | 948436 |
| 1732296600 | 42.48 | -0.38 | -0.89 | 42.9 | 43.15 | 42.34 | 464995 |
| 1732210200 | 42.86 | 0.01 | 0.02 | 42.8 | 42.98 | 41.99 | 712951 |
| 1732123800 | 42.85 | -0.24 | -0.56 | 43.3 | 43.36 | 42.75 | 575435 |
| 1732037400 | 43.09 | -0.97 | -2.20 | 43.99 | 44.14 | 42.49 | 592912 |
| 1731951000 | 44.06 | 0.27 | 0.62 | 43.6 | 44.13 | 43.52 | 464034 |
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
