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 | 0.413223140496 | 48.4 | 48.66 | 47.54 | 292393 | 48.02862695 | DE |
| 4 | -0.44 | -0.89722675367 | 49.04 | 49.4 | 47.52 | 277388 | 48.27418229 | DE |
| 12 | 4.1 | 9.21348314607 | 44.5 | 49.4 | 44.44 | 278787 | 47.63263891 | DE |
| 26 | 3.08 | 6.76625659051 | 45.52 | 49.4 | 39.82 | 291192 | 45.66950231 | DE |
| 52 | 10.6 | 27.8947368421 | 38 | 49.4 | 37.15 | 329632 | 42.71522603 | DE |
| 156 | 6.51 | 15.4668567356 | 42.09 | 50.36 | 33.7 | 404674 | 41.89926695 | DE |
| 260 | -4.2 | -7.95454545455 | 52.8 | 55 | 25.13 | 457142 | 41.12129625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 48.6 | 0.44 | 0.91 | 48.06 | 48.66 | 47.96 | 223423 |
| 1731605400 | 48.16 | 0.38 | 0.80 | 47.56 | 48.16 | 47.54 | 241541 |
| 1731519000 | 47.78 | 0 | 0.00 | 47.78 | 47.78 | 47.78 | 0 |
| 1731432600 | 47.78 | -0.5 | -1.04 | 48.08 | 48.44 | 47.74 | 396514 |
| 1731346200 | 48.28 | 0.24 | 0.50 | 48.24 | 48.52 | 48.24 | 253363 |
| 1731087000 | 48.04 | -0.44 | -0.91 | 48.4 | 48.52 | 47.9 | 278154 |
| 1731000600 | 48.48 | 0.34 | 0.71 | 48.52 | 48.94 | 48.18 | 280509 |
| 1730914200 | 48.14 | -0.54 | -1.11 | 48.8 | 49.34 | 48.08 | 459417 |
| 1730827800 | 48.68 | 0.58 | 1.21 | 48.2 | 48.78 | 48.18 | 253114 |
| 1730741400 | 48.1 | -0.06 | -0.12 | 48.26 | 48.4 | 48.1 | 272822 |
| 1730482200 | 48.16 | 0.28 | 0.58 | 47.9 | 48.38 | 47.9 | 243876 |
| 1730395800 | 47.88 | -0.18 | -0.37 | 47.8 | 47.92 | 47.52 | 416807 |
| 1730309400 | 48.06 | -0.32 | -0.66 | 48.04 | 48.38 | 47.86 | 325649 |
| 1730223000 | 48.38 | -0.32 | -0.66 | 48.94 | 49.08 | 48.36 | 204106 |
| 1730136600 | 48.7 | 0.4 | 0.83 | 48.46 | 48.9 | 48.3 | 252151 |
| 1729873800 | 48.3 | -0.14 | -0.29 | 48.28 | 48.72 | 48.24 | 273982 |
| 1729787400 | 48.44 | 0.36 | 0.75 | 48.1 | 48.6 | 48.1 | 239549 |
| 1729701000 | 48.08 | -0.4 | -0.83 | 48.42 | 48.72 | 48.04 | 193691 |
| 1729614600 | 48.48 | -0.26 | -0.53 | 48.78 | 48.86 | 48.28 | 280125 |
| 1729528200 | 48.74 | -0.6 | -1.22 | 49 | 49.26 | 48.74 | 216111 |
| 1729269000 | 49.34 | 0.18 | 0.37 | 49.04 | 49.4 | 49.04 | 188894 |
| 1729182600 | 49.16 | 0.22 | 0.45 | 48.96 | 49.38 | 48.94 | 218500 |
| 1729096200 | 48.94 | -0.16 | -0.33 | 48.96 | 49.28 | 48.86 | 253883 |
| 1729009800 | 49.1 | -0.16 | -0.32 | 49.26 | 49.36 | 48.98 | 267142 |
| 1728923400 | 49.26 | 0.22 | 0.45 | 49.1 | 49.26 | 48.86 | 182518 |
| 1728664200 | 49.04 | -0.08 | -0.16 | 48.96 | 49.08 | 48.7 | 151404 |
| 1728577800 | 49.12 | 0.42 | 0.86 | 48.8 | 49.3 | 48.58 | 341770 |
| 1728491400 | 48.7 | 0.92 | 1.93 | 47.86 | 48.7 | 47.82 | 274289 |
| 1728405000 | 47.78 | -0.44 | -0.91 | 47.96 | 47.96 | 47.12 | 275628 |
| 1728318600 | 48.22 | 0.12 | 0.25 | 48.3 | 48.58 | 48.12 | 277170 |
| 1728059400 | 48.1 | 0.44 | 0.92 | 47.62 | 48.16 | 47.62 | 276646 |
| 1727973000 | 47.66 | -0.26 | -0.54 | 47.78 | 48.1 | 47.58 | 249902 |
| 1727886600 | 47.92 | -0.1 | -0.21 | 47.98 | 48.44 | 47.8 | 294430 |
| 1727800200 | 48.02 | 0.1 | 0.21 | 48.08 | 48.18 | 47.66 | 262696 |
| 1727713800 | 47.92 | -0.22 | -0.46 | 48.2 | 48.2 | 47.68 | 560937 |
| 1727454600 | 48.14 | 0.38 | 0.80 | 47.82 | 48.3 | 47.78 | 397569 |
| 1727368200 | 47.76 | 0.04 | 0.08 | 47.88 | 47.96 | 47.7 | 201696 |
| 1727281800 | 47.72 | 0.22 | 0.46 | 47.34 | 47.88 | 47.3 | 241260 |
| 1727195400 | 47.5 | 0.3 | 0.64 | 47.48 | 47.84 | 47.46 | 218149 |
| 1727109000 | 47.2 | 0.22 | 0.47 | 46.98 | 47.2 | 46.58 | 230168 |
| 1726849800 | 46.98 | -0.56 | -1.18 | 47.54 | 47.54 | 46.92 | 660517 |
| 1726763400 | 47.54 | 0.14 | 0.30 | 47.74 | 47.86 | 47.52 | 342353 |
| 1726677000 | 47.4 | -0.2 | -0.42 | 47.66 | 47.76 | 46.88 | 297637 |
| 1726590600 | 47.6 | 0.24 | 0.51 | 47.48 | 47.8 | 47.42 | 249760 |
| 1726504200 | 47.36 | 0.88 | 1.89 | 46.8 | 47.4 | 46.62 | 281919 |
| 1726245000 | 46.48 | 0.26 | 0.56 | 46.36 | 46.52 | 46.2 | 178042 |
| 1726158600 | 46.22 | 0.28 | 0.61 | 46.3 | 46.42 | 45.98 | 117224 |
| 1726072200 | 45.94 | -0.12 | -0.26 | 46.06 | 46.24 | 45.86 | 201604 |
| 1725985800 | 46.06 | 0.02 | 0.04 | 46 | 46.44 | 45.84 | 285142 |
| 1725899400 | 46.04 | -0.3 | -0.65 | 46.62 | 46.62 | 45.8 | 307109 |
| 1725640200 | 46.34 | -0.58 | -1.24 | 46.84 | 46.88 | 46.22 | 249196 |
| 1725553800 | 46.92 | 0.46 | 0.99 | 46.56 | 47.06 | 46.46 | 333545 |
| 1725467400 | 46.46 | -0.22 | -0.47 | 46.2 | 46.64 | 46.2 | 215175 |
| 1725381000 | 46.68 | -0.12 | -0.26 | 46.8 | 46.86 | 46.4 | 178966 |
| 1725294600 | 46.8 | 0.28 | 0.60 | 46.74 | 46.96 | 46.38 | 205967 |
| 1725035400 | 46.52 | 0.38 | 0.82 | 46.22 | 46.52 | 46.12 | 596722 |
| 1724949000 | 46.14 | -0.1 | -0.22 | 46.2 | 46.2 | 45.34 | 218008 |
| 1724862600 | 46.24 | 1.74 | 3.91 | 45.52 | 47.4 | 45.52 | 685687 |
| 1724776200 | 44.5 | -0.2 | -0.45 | 44.54 | 44.76 | 44.5 | 157247 |
| 1724689800 | 44.7 | -0.04 | -0.09 | 44.62 | 44.88 | 44.44 | 93656 |
| 1724430600 | 44.74 | 0.28 | 0.63 | 44.5 | 44.96 | 44.46 | 146854 |
| 1724344200 | 44.46 | 0.24 | 0.54 | 44.16 | 44.48 | 43.96 | 353147 |
| 1724257800 | 44.22 | 0.24 | 0.55 | 43.76 | 44.34 | 43.76 | 157953 |
| 1724171400 | 43.98 | -0.08 | -0.18 | 44 | 44.16 | 43.9 | 140800 |
| 1724085000 | 44.06 | 0.24 | 0.55 | 43.72 | 44.28 | 43.68 | 177560 |
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
