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 | 1.6 | 3.44086021505 | 46.5 | 51.8 | 46.5 | 1740 | 49.58575698 | DE |
| 4 | -2.8 | -5.50098231827 | 50.9 | 53.1 | 44.95 | 2044 | 50.42686673 | DE |
| 12 | -2.8 | -5.50098231827 | 50.9 | 57.2 | 44.95 | 2393 | 51.61619326 | DE |
| 26 | 3.2 | 7.12694877506 | 44.9 | 57.2 | 41.1 | 3004 | 50.03442147 | DE |
| 52 | -13.3 | -21.661237785 | 61.4 | 67.8 | 37.65 | 3252 | 50.11137818 | DE |
| 156 | -2.1 | -4.18326693227 | 50.2 | 94.1 | 37.65 | 7430 | 66.89677983 | DE |
| 260 | 15.3 | 46.6463414634 | 32.8 | 94.1 | 14.65 | 9617 | 57.22406087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731014760 | 47.95 | -0.2 | -0.42 | 48.65 | 48.85 | 47.95 | 1091 |
| 1730928360 | 48.15 | -1.45 | -2.92 | 48.7 | 49.75 | 47.95 | 1708 |
| 1730841960 | 49.6 | -1.1 | -2.17 | 50.3 | 50.7 | 48.5 | 1046 |
| 1730755560 | 50.7 | 0.95 | 1.91 | 49.8 | 51.8 | 49 | 3605 |
| 1730496360 | 49.75 | 2.85 | 6.08 | 46.5 | 50 | 46.5 | 1249 |
| 1730409960 | 46.9 | -1.55 | -3.20 | 48.95 | 48.95 | 44.95 | 4495 |
| 1730323560 | 48.45 | -1.4 | -2.81 | 49.55 | 49.85 | 48.05 | 3985 |
| 1730237160 | 49.85 | -0.75 | -1.48 | 50.1 | 50.2 | 49.55 | 1775 |
| 1730150760 | 50.6 | -0.6 | -1.17 | 51.2 | 51.2 | 50.1 | 1028 |
| 1729888020 | 51.2 | 0.2 | 0.39 | 50.6 | 51.2 | 50.3 | 1310 |
| 1729801560 | 51 | -0.2 | -0.39 | 51.3 | 51.5 | 50.8 | 497 |
| 1729715160 | 51.2 | 0 | 0.00 | 51.3 | 52.2 | 50.7 | 1362 |
| 1729628760 | 51.2 | -0.6 | -1.16 | 51.3 | 52 | 50.6 | 988 |
| 1729542360 | 51.8 | -0.6 | -1.15 | 52.2 | 52.4 | 50.6 | 2507 |
| 1729283160 | 52.4 | 0.1 | 0.19 | 52.6 | 53.1 | 52.3 | 3174 |
| 1729196760 | 52.3 | -0.4 | -0.76 | 51.7 | 52.4 | 51.6 | 1237 |
| 1729110360 | 52.7 | 0.1 | 0.19 | 51.9 | 53 | 51.3 | 3212 |
| 1729023960 | 52.6 | 1.5 | 2.94 | 51.1 | 52.9 | 50.4 | 3334 |
| 1728937620 | 51.1 | 0 | 0.00 | 51.6 | 51.9 | 50.7 | 1528 |
| 1728678360 | 51.1 | 0.9 | 1.79 | 50.9 | 51.9 | 50.2 | 1756 |
| 1728591960 | 50.2 | -1.6 | -3.09 | 51.1 | 51.4 | 50.2 | 1321 |
| 1728505560 | 51.8 | -0.7 | -1.33 | 52.1 | 52.4 | 51.1 | 998 |
| 1728419160 | 52.5 | -0.1 | -0.19 | 52.6 | 52.8 | 51.5 | 1250 |
| 1728332760 | 52.6 | -1.1 | -2.05 | 53.6 | 54 | 52 | 4189 |
| 1728073560 | 53.7 | 2 | 3.87 | 51.7 | 54.2 | 50.7 | 4126 |
| 1727987220 | 51.7 | 0.2 | 0.39 | 51.4 | 51.8 | 50.5 | 557 |
| 1727900820 | 51.5 | -0.7 | -1.34 | 52.1 | 52.6 | 50.7 | 5730 |
| 1727814420 | 52.2 | -2.8 | -5.09 | 54.6 | 54.9 | 51.5 | 6571 |
| 1727728020 | 55 | -1 | -1.79 | 56.5 | 57.2 | 53.4 | 12521 |
| 1727468760 | 56 | 3.7 | 7.07 | 52.3 | 56 | 52.3 | 7969 |
| 1727382360 | 52.3 | 3.3 | 6.73 | 49.5 | 53.3 | 49.5 | 5518 |
| 1727295960 | 49 | -0.3 | -0.61 | 49.4 | 50.1 | 49 | 1432 |
| 1727209560 | 49.3 | 0.75 | 1.54 | 48.6 | 50.3 | 48.5 | 1304 |
| 1727123160 | 48.55 | 0 | 0.00 | 48.45 | 49.25 | 46.65 | 2620 |
| 1726864020 | 48.55 | -2.45 | -4.80 | 49.9 | 50.8 | 48.4 | 1284 |
| 1726777560 | 51 | 1.65 | 3.34 | 50.1 | 51 | 49.65 | 920 |
| 1726691220 | 49.35 | -0.6 | -1.20 | 48.95 | 50 | 48.95 | 102 |
| 1726604760 | 49.95 | -0.15 | -0.30 | 50.1 | 51 | 49.2 | 2404 |
| 1726518420 | 50.1 | 0.35 | 0.70 | 49.75 | 50.6 | 48.85 | 2414 |
| 1726259160 | 49.75 | -0.45 | -0.90 | 49.5 | 50 | 49.15 | 690 |
| 1726172760 | 50.2 | 2.45 | 5.13 | 48.55 | 50.2 | 48.5 | 1023 |
| 1726086360 | 47.75 | -1.25 | -2.55 | 49.3 | 49.3 | 46.7 | 2285 |
| 1725999960 | 49 | -0.65 | -1.31 | 49.85 | 49.85 | 49 | 1362 |
| 1725913620 | 49.65 | -1.15 | -2.26 | 50.9 | 50.9 | 49.55 | 1097 |
| 1725654360 | 50.8 | -1.2 | -2.31 | 51.4 | 51.4 | 49.5 | 2011 |
| 1725567960 | 52 | -0.2 | -0.38 | 52.2 | 52.6 | 51.5 | 643 |
| 1725481560 | 52.2 | 0.2 | 0.38 | 51.6 | 52.6 | 51.4 | 1027 |
| 1725395160 | 52 | -0.1 | -0.19 | 52.1 | 52.9 | 51.9 | 1116 |
| 1725308760 | 52.1 | -1 | -1.88 | 52.6 | 53.1 | 51.5 | 1313 |
| 1725049560 | 53.1 | 1 | 1.92 | 52.5 | 53.1 | 52.1 | 1297 |
| 1724963160 | 52.1 | 0 | 0.00 | 52.1 | 53 | 52.1 | 4062 |
| 1724876760 | 52.1 | -0.2 | -0.38 | 52.3 | 52.8 | 50.1 | 3065 |
| 1724790420 | 52.3 | -0.9 | -1.69 | 53.2 | 53.3 | 52.3 | 901 |
| 1724704020 | 53.2 | 0.9 | 1.72 | 52.3 | 53.9 | 52.3 | 1633 |
| 1724444820 | 52.3 | -0.6 | -1.13 | 52.5 | 53.4 | 52.1 | 4398 |
| 1724358420 | 52.9 | 1.3 | 2.52 | 50.9 | 52.9 | 50.8 | 1990 |
| 1724271960 | 51.6 | 1.75 | 3.51 | 50 | 51.6 | 50 | 2304 |
| 1724185560 | 49.85 | 1.15 | 2.36 | 48.95 | 50 | 48.7 | 1734 |
| 1724099220 | 48.7 | -1 | -2.01 | 49.55 | 50.3 | 47.75 | 4010 |
| 1723840020 | 49.7 | -1.1 | -2.17 | 50.9 | 51.1 | 49.15 | 1525 |
| 1723753620 | 50.8 | 0.7 | 1.40 | 49.3 | 51.9 | 49.3 | 2497 |
| 1723667160 | 50.1 | -1.3 | -2.53 | 51 | 51 | 49.4 | 2114 |
| 1723580760 | 51.4 | 2.7 | 5.54 | 49.6 | 51.4 | 48.8 | 1429 |
| 1723494360 | 48.7 | -0.35 | -0.71 | 48.7 | 50.3 | 48.45 | 2472 |
| 1723235220 | 49.05 | 0 | 0.00 | 48.05 | 50.1 | 48.05 | 1197 |
| 1723148820 | 49.05 | -0.95 | -1.90 | 49.45 | 49.45 | 46.85 | 7248 |
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
