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 | 1.45 | 2.9029029029 | 49.95 | 52 | 48.4 | 6325 | 50.23511035 | DE |
| 4 | -4.5 | -8.05008944544 | 55.9 | 56.5 | 48.4 | 10068 | 51.09611404 | DE |
| 12 | -6.6 | -11.3793103448 | 58 | 67.4 | 48.4 | 10855 | 57.17054058 | DE |
| 26 | -3 | -5.51470588235 | 54.4 | 67.4 | 46.15 | 10968 | 54.83829989 | DE |
| 52 | -29 | -36.0696517413 | 80.4 | 84.2 | 46.15 | 8662 | 58.14898619 | DE |
| 156 | -32.6 | -38.8095238095 | 84 | 86.6 | 46.15 | 5951 | 63.80994964 | DE |
| 260 | -32.6 | -38.8095238095 | 84 | 86.6 | 46.15 | 5951 | 63.80994964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 51.4 | 1.1 | 2.19 | 50.7 | 52 | 50.7 | 3626 |
| 1721925000 | 50.3 | -0.2 | -0.40 | 50.5 | 50.9 | 49.75 | 4924 |
| 1721838600 | 50.5 | -0.3 | -0.59 | 50.8 | 51.8 | 50.4 | 5476 |
| 1721752200 | 50.8 | 0.3 | 0.59 | 50.8 | 51.5 | 50.4 | 8743 |
| 1721665800 | 50.5 | 1.5 | 3.06 | 49.4 | 50.9 | 49.3 | 5806 |
| 1721406600 | 49 | -0.9 | -1.80 | 49.95 | 49.95 | 48.4 | 6677 |
| 1721320200 | 49.9 | 0.05 | 0.10 | 50 | 50.6 | 49.5 | 9754 |
| 1721233800 | 49.85 | 0.35 | 0.71 | 49.5 | 50.2 | 48.8 | 8921 |
| 1721147400 | 49.5 | -0.1 | -0.20 | 49.7 | 50 | 49 | 6342 |
| 1721061000 | 49.6 | 0.5 | 1.02 | 49.5 | 50.3 | 49.2 | 10271 |
| 1720801800 | 49.1 | -0.15 | -0.30 | 49.4 | 50 | 49.1 | 8153 |
| 1720715400 | 49.25 | -0.3 | -0.61 | 50.3 | 50.6 | 49.25 | 5288 |
| 1720629000 | 49.55 | 0.25 | 0.51 | 49.7 | 50.7 | 49.2 | 17831 |
| 1720542600 | 49.3 | -6.1 | -11.01 | 55.4 | 55.4 | 49.3 | 28559 |
| 1720456200 | 55.4 | 1.8 | 3.36 | 54 | 55.9 | 54 | 10800 |
| 1720197000 | 53.6 | 1.6 | 3.08 | 52.2 | 53.6 | 51.6 | 13518 |
| 1720110600 | 52 | 0 | 0.00 | 52.3 | 52.5 | 51.6 | 5066 |
| 1720024200 | 52 | 0 | 0.00 | 52.5 | 52.6 | 51.6 | 10179 |
| 1719937800 | 52 | -3.1 | -5.63 | 54.5 | 54.5 | 52 | 11980 |
| 1719851400 | 55.1 | 1.8 | 3.38 | 55 | 56.2 | 54 | 13669 |
| 1719592200 | 53.3 | -2.2 | -3.96 | 55.9 | 56.5 | 53.3 | 9409 |
| 1719505800 | 55.5 | 0.5 | 0.91 | 55.3 | 56.2 | 54.9 | 16020 |
| 1719419400 | 55 | 0.3 | 0.55 | 55 | 55.7 | 54.7 | 14051 |
| 1719333000 | 54.7 | -0.1 | -0.18 | 54.8 | 54.9 | 54.1 | 4495 |
| 1719246600 | 54.8 | -1 | -1.79 | 55.5 | 55.8 | 54.7 | 6158 |
| 1718987400 | 55.8 | 1.2 | 2.20 | 54.9 | 56.8 | 54.4 | 46890 |
| 1718901000 | 54.6 | 1.3 | 2.44 | 53 | 55.3 | 52.6 | 7115 |
| 1718814600 | 53.3 | -2.1 | -3.79 | 55.8 | 55.8 | 53.3 | 6603 |
| 1718728200 | 55.4 | -0.5 | -0.89 | 55.9 | 56.6 | 55.1 | 6605 |
| 1718641800 | 55.9 | -1.6 | -2.78 | 56.2 | 57.7 | 55.5 | 18585 |
| 1718382600 | 57.5 | -0.9 | -1.54 | 57.8 | 59.4 | 55.9 | 22559 |
| 1718296200 | 58.4 | -4.1 | -6.56 | 62.5 | 62.5 | 57.9 | 10519 |
| 1718209800 | 62.5 | -1.5 | -2.34 | 64 | 64.3 | 61.7 | 24363 |
| 1718123400 | 64 | -2.7 | -4.05 | 66.7 | 66.9 | 63.9 | 8658 |
| 1718037000 | 66.7 | 0.7 | 1.06 | 65.599999 | 66.7 | 65.599999 | 20464 |
| 1717777800 | 66 | -0.9 | -1.35 | 67 | 67.3 | 66 | 8392 |
| 1717691400 | 66.9 | 0.5 | 0.75 | 66.5 | 67 | 65.7 | 12686 |
| 1717605000 | 66.4 | 0.8 | 1.22 | 66.099999 | 66.599999 | 65.8 | 5844 |
| 1717518600 | 65.599999 | 0.3 | 0.46 | 66.2 | 67 | 65.599999 | 11988 |
| 1717432200 | 65.3 | 3.7 | 6.01 | 65.599999 | 67.4 | 64.7 | 14419 |
| 1717173000 | 61.6 | -1.1 | -1.75 | 62.7 | 63 | 60.5 | 11875 |
| 1717086600 | 62.7 | -2 | -3.09 | 64.7 | 65.2 | 62.4 | 18276 |
| 1717000200 | 64.7 | -0.2 | -0.31 | 65 | 65.2 | 63.9 | 6402 |
| 1716913800 | 64.9 | 0.1 | 0.15 | 64.9 | 65.4 | 64.099999 | 7298 |
| 1716827400 | 64.8 | 2.1 | 3.35 | 62.7 | 64.8 | 62.7 | 8191 |
| 1716568200 | 62.7 | -0.3 | -0.48 | 62.8 | 63.6 | 61.4 | 5730 |
| 1716481800 | 63 | 1 | 1.61 | 61.8 | 63 | 61.8 | 9851 |
| 1716395400 | 62 | 1.5 | 2.48 | 60.7 | 62.6 | 60.6 | 10706 |
| 1716309000 | 60.5 | -1.6 | -2.58 | 62.1 | 62.2 | 60.1 | 6113 |
| 1716222600 | 62.1 | 1.8 | 2.99 | 60.6 | 62.3 | 60.3 | 6505 |
| 1715963400 | 60.3 | 0.2 | 0.33 | 59.8 | 60.4 | 59.8 | 4696 |
| 1715877000 | 60.1 | 0.1 | 0.17 | 60.1 | 60.6 | 59.5 | 5208 |
| 1715790600 | 60 | 1.3 | 2.21 | 59 | 60.9 | 58.6 | 9218 |
| 1715704200 | 58.7 | 2.9 | 5.20 | 55.8 | 58.9 | 55.8 | 12837 |
| 1715617800 | 55.8 | 0.1 | 0.18 | 55.7 | 57.4 | 55.7 | 7137 |
| 1715358600 | 55.7 | 0.2 | 0.36 | 56 | 56 | 54.1 | 12503 |
| 1715272200 | 55.5 | -2.2 | -3.81 | 57.7 | 57.8 | 55.3 | 9489 |
| 1715185800 | 57.7 | -1.1 | -1.87 | 58.8 | 59.9 | 57.6 | 11541 |
| 1715099400 | 58.8 | 0.6 | 1.03 | 59 | 59 | 57.9 | 6961 |
| 1715013000 | 58.2 | 0.2 | 0.34 | 58.1 | 58.9 | 57.9 | 8182 |
| 1714753800 | 58 | 0.1 | 0.17 | 58 | 58.5 | 57.8 | 4780 |
| 1714667400 | 57.9 | -1 | -1.70 | 59.1 | 59.2 | 57.9 | 3805 |
| 1714494600 | 58.9 | -0.4 | -0.67 | 59.4 | 60.3 | 58.9 | 16125 |
| 1714408200 | 59.3 | 1.3 | 2.24 | 58.2 | 59.3 | 58.1 | 8211 |
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
