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 | 0 | 51 | 51 | 49.4 | 53 | 50.02924528 | DE |
| 4 | 4.2 | 8.97435897436 | 46.8 | 51 | 45.2 | 72 | 48.05094153 | DE |
| 12 | 3 | 6.25 | 48 | 51 | 45.2 | 78 | 47.42677532 | DE |
| 26 | 2.6 | 5.37190082645 | 48.4 | 54 | 44.6 | 101 | 49.64603896 | DE |
| 52 | -5.5 | -9.73451327434 | 56.5 | 56.5 | 44.6 | 125 | 49.57492086 | DE |
| 156 | -5.5 | -9.73451327434 | 56.5 | 56.5 | 44.6 | 125 | 49.57492086 | DE |
| 260 | -5.5 | -9.73451327434 | 56.5 | 56.5 | 44.6 | 125 | 49.57492086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 50 | -0.5 | -0.99 | 50 | 50 | 50 | 150 |
| 1720124820 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1720038420 | 50.5 | 0.7 | 1.41 | 50.5 | 50.5 | 50.5 | 30 |
| 1719952020 | 49.8 | 0.4 | 0.81 | 49.6 | 50 | 49.6 | 26 |
| 1719865620 | 49.4 | -0.6 | -1.20 | 51 | 51 | 49.4 | 6 |
| 1719606420 | 50 | 0 | 0.00 | 50 | 50 | 50 | 2 |
| 1719520020 | 50 | 0.6 | 1.21 | 50.5 | 50.5 | 50 | 28 |
| 1719433620 | 49.4 | 3.8 | 8.33 | 46.4 | 49.4 | 46.4 | 330 |
| 1719347160 | 45.6 | 0.4 | 0.88 | 45.6 | 45.6 | 45.6 | 3 |
| 1719260820 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1719001620 | 45.2 | -0.4 | -0.88 | 45.2 | 45.2 | 45.2 | 133 |
| 1718915160 | 45.6 | -0.4 | -0.87 | 45.6 | 45.6 | 45.6 | 132 |
| 1718828760 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718742360 | 46 | -0.4 | -0.86 | 46 | 46 | 46 | 1 |
| 1718656020 | 46.4 | -0.4 | -0.85 | 46.4 | 46.4 | 46.4 | 2 |
| 1718396820 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 113 |
| 1718310420 | 46.8 | 0.4 | 0.86 | 46.8 | 46.8 | 46.8 | 53 |
| 1718224020 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1718137620 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1718051220 | 46.4 | -0.2 | -0.43 | 46.4 | 46.4 | 46.4 | 130 |
| 1717792020 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1717705620 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1717619220 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1717532820 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1717446420 | 46.6 | 0.8 | 1.75 | 46.6 | 46.6 | 46.6 | 1 |
| 1717187220 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1717100820 | 45.8 | -0.6 | -1.29 | 45.6 | 45.8 | 45.4 | 402 |
| 1717014420 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1716928020 | 46.4 | -0.8 | -1.69 | 46.4 | 46.4 | 46.4 | 7 |
| 1716841620 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1716582420 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1716496020 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1716409620 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 30 |
| 1716323220 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1716236820 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1715977620 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1715891220 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 36 |
| 1715804820 | 47.2 | 0 | 0.00 | 47.4 | 47.4 | 47.2 | 5 |
| 1715718360 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1715631960 | 47.2 | -0.2 | -0.42 | 47.2 | 47.2 | 47.2 | 17 |
| 1715372820 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 8 |
| 1715286420 | 47.4 | -0.4 | -0.84 | 47.4 | 47.4 | 47.4 | 1 |
| 1715200020 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1715113620 | 47.8 | 1 | 2.14 | 47.6 | 47.8 | 47.6 | 20 |
| 1715027220 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1714768020 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 150 |
| 1714681560 | 46.8 | -0.2 | -0.43 | 46.8 | 46.8 | 46.8 | 1 |
| 1714508820 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1714422420 | 47 | -0.2 | -0.42 | 47 | 47 | 47 | 100 |
| 1714163220 | 47.2 | -0.8 | -1.67 | 47.2 | 47.2 | 47.2 | 91 |
| 1714076820 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1713990420 | 48 | 0 | 0.00 | 48 | 48 | 48 | 200 |
| 1713903960 | 48 | 0.8 | 1.69 | 48 | 48 | 48 | 200 |
| 1713817620 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1713558420 | 47.2 | 0.2 | 0.43 | 47.2 | 47.2 | 47.2 | 254 |
| 1713472020 | 47 | -1.2 | -2.49 | 47 | 47 | 47 | 3 |
| 1713385620 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1713299220 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1713212820 | 48.2 | 0.6 | 1.26 | 48 | 48.2 | 48 | 42 |
| 1712953620 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1712867220 | 47.6 | 0.8 | 1.71 | 47.6 | 47.6 | 47.6 | 50 |
| 1712780760 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1712694360 | 46.8 | -0.2 | -0.43 | 46.8 | 46.8 | 46.8 | 4 |
| 1712607960 | 47 | -0.6 | -1.26 | 47 | 47 | 47 | 25 |
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
