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 | 1.8 | 3.81355932203 | 47.2 | 49.6 | 47.2 | 120 | 49.32963989 | DE |
| 4 | -0.8 | -1.60642570281 | 49.8 | 52.5 | 41.799999 | 241 | 46.9326604 | DE |
| 12 | -2 | -3.92156862745 | 51 | 53 | 41.799999 | 262 | 48.27377554 | DE |
| 26 | -2 | -3.92156862745 | 51 | 53 | 41.799999 | 262 | 48.27377554 | DE |
| 52 | -2 | -3.92156862745 | 51 | 53 | 41.799999 | 262 | 48.27377554 | DE |
| 156 | -2 | -3.92156862745 | 51 | 53 | 41.799999 | 262 | 48.27377554 | DE |
| 260 | -2 | -3.92156862745 | 51 | 53 | 41.799999 | 262 | 48.27377554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723753620 | 49.6 | 1.6 | 3.33 | 49 | 49.6 | 49 | 315 |
| 1723667160 | 48 | 0.8 | 1.69 | 48 | 48 | 48 | 16 |
| 1723580820 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1723494420 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1723235220 | 47.2 | 1.2 | 2.61 | 47.2 | 47.2 | 47.2 | 30 |
| 1723148760 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1723062360 | 46 | 2 | 4.55 | 47.8 | 47.8 | 46 | 123 |
| 1722975960 | 44 | 1 | 2.33 | 44.4 | 47 | 44 | 891 |
| 1722889620 | 43 | -3.6 | -7.73 | 45.4 | 46 | 41.799999 | 346 |
| 1722630360 | 46.6 | -2.4 | -4.90 | 47 | 47 | 46.4 | 900 |
| 1722544020 | 49 | -0.8 | -1.61 | 52.5 | 52.5 | 49 | 190 |
| 1722457560 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 40 |
| 1722371160 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1722284760 | 49.8 | -1.7 | -3.30 | 52 | 52 | 49.8 | 190 |
| 1722025560 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1721939160 | 51.5 | 0.5 | 0.98 | 50.5 | 51.5 | 50.5 | 75 |
| 1721852820 | 51 | -0.5 | -0.97 | 51.5 | 52 | 51 | 150 |
| 1721766420 | 51.5 | 1.5 | 3.00 | 51.5 | 51.5 | 51.5 | 300 |
| 1721679960 | 50 | 0.4 | 0.81 | 50 | 50 | 50 | 10 |
| 1721420760 | 49.6 | 1.6 | 3.33 | 49.8 | 49.8 | 49.6 | 40 |
| 1721334360 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1721247960 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1721161560 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1721075160 | 48 | -1 | -2.04 | 48 | 48 | 48 | 10 |
| 1720815960 | 49 | 1.6 | 3.38 | 49 | 49 | 49 | 60 |
| 1720729560 | 47.4 | 2 | 4.41 | 46.8 | 47.4 | 46.8 | 56 |
| 1720643220 | 45.4 | 0.8 | 1.79 | 45.4 | 45.4 | 45.4 | 70 |
| 1720556760 | 44.6 | -0.4 | -0.89 | 44.6 | 44.6 | 44.6 | 25 |
| 1720470360 | 45 | 1 | 2.27 | 45 | 45 | 45 | 411 |
| 1720211220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720124820 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720038420 | 44 | -0.4 | -0.90 | 44 | 44 | 44 | 60 |
| 1719952020 | 44.4 | 0.2 | 0.45 | 44.2 | 44.4 | 43.8 | 58 |
| 1719865620 | 44.2 | -3.8 | -7.92 | 46.6 | 46.6 | 44.2 | 892 |
| 1719606420 | 48 | 1 | 2.13 | 48 | 48 | 48 | 102 |
| 1719520020 | 47 | -0.6 | -1.26 | 47.6 | 47.6 | 47 | 203 |
| 1719433620 | 47.6 | -1 | -2.06 | 47.6 | 47.8 | 47.6 | 264 |
| 1719347160 | 48.6 | -0.2 | -0.41 | 48 | 48.6 | 48 | 230 |
| 1719260820 | 48.8 | -0.6 | -1.21 | 49.8 | 49.8 | 48.8 | 90 |
| 1719001620 | 49.4 | -2.1 | -4.08 | 50 | 50 | 48.6 | 1149 |
| 1718915160 | 51.5 | 1 | 1.98 | 51.5 | 51.5 | 51.5 | 40 |
| 1718828820 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 724 |
| 1718742360 | 51 | 1.2 | 2.41 | 50 | 51 | 49.6 | 530 |
| 1718656020 | 49.8 | 0.8 | 1.63 | 49.8 | 49.8 | 49.8 | 284 |
| 1718396820 | 49 | -0.4 | -0.81 | 50 | 50 | 49 | 168 |
| 1718310420 | 49.4 | -0.6 | -1.20 | 49.8 | 49.8 | 49.4 | 228 |
| 1718224020 | 50 | 1 | 2.04 | 49.6 | 50.5 | 49.6 | 412 |
| 1718137620 | 49 | -0.4 | -0.81 | 49 | 49 | 49 | 4 |
| 1718051220 | 49.4 | 1.6 | 3.35 | 48.8 | 49.4 | 48.8 | 332 |
| 1717792020 | 47.8 | -0.8 | -1.65 | 48 | 48 | 47.6 | 151 |
| 1717705620 | 48.6 | -1 | -2.02 | 48.8 | 48.8 | 48.6 | 152 |
| 1717619220 | 49.6 | 0.8 | 1.64 | 49 | 49.6 | 49 | 440 |
| 1717532820 | 48.8 | -1 | -2.01 | 49.6 | 49.6 | 48.4 | 142 |
| 1717446420 | 49.8 | -0.7 | -1.39 | 50.5 | 50.5 | 49.8 | 149 |
| 1717187220 | 50.5 | -1.5 | -2.88 | 52 | 53 | 50 | 989 |
| 1717100820 | 52 | 1 | 1.96 | 50 | 52 | 50 | 423 |
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
