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 | -0.425 | -0.850255076523 | 49.985 | 50.49 | 49.05 | 25602 | 49.77020842 | DE |
| 4 | -2.13 | -4.12071967499 | 51.69 | 52.28 | 49.05 | 21191 | 50.44210962 | DE |
| 12 | 3.185 | 6.8679245283 | 46.375 | 55.07 | 45.91 | 26000 | 51.0416133 | DE |
| 26 | 5.775 | 13.1894484412 | 43.785 | 55.07 | 43.5 | 28696 | 48.17215393 | DE |
| 52 | 11.71 | 30.9379128137 | 37.85 | 55.07 | 36.159999 | 26857 | 44.41593664 | DE |
| 156 | 5.06 | 11.3707865169 | 44.5 | 55.07 | 36.09 | 16065 | 42.95338932 | DE |
| 260 | 3.715 | 8.10339186389 | 45.845 | 55.07 | 28.795 | 12790 | 41.65792278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736976420 | 49.63 | -0.23 | -0.46 | 49.995 | 50.21 | 49.05 | 30192 |
| 1736890020 | 49.86 | 0.05 | 0.09 | 49.82 | 49.945 | 49.41 | 31353 |
| 1736803620 | 49.815 | 0.49 | 1.00 | 49.815 | 50.09 | 49.405 | 34853 |
| 1736544420 | 49.32 | -0.73 | -1.46 | 50.09 | 50.49 | 49.32 | 18789 |
| 1736458020 | 50.05 | 0.22 | 0.45 | 50.12 | 50.21 | 49.855 | 7670 |
| 1736371620 | 49.825 | 0.13 | 0.26 | 49.985 | 50.22 | 49.5 | 35345 |
| 1736285220 | 49.695 | -0.34 | -0.67 | 50.24 | 50.44 | 49.695 | 18986 |
| 1736198820 | 50.03 | -1.48 | -2.87 | 51.5 | 51.67 | 50.03 | 14743 |
| 1735939620 | 51.51 | 0.22 | 0.43 | 51.72 | 51.72 | 51.01 | 13191 |
| 1735853220 | 51.29 | 1.21 | 2.42 | 50.78 | 51.62 | 50.26 | 16630 |
| 1735594020 | 50.08 | -0.21 | -0.42 | 50.16 | 50.41 | 50 | 12213 |
| 1735334820 | 50.29 | -1.28 | -2.48 | 50.71 | 50.94 | 50.06 | 25572 |
| 1734989220 | 51.57 | 0.11 | 0.21 | 51.73 | 52.28 | 50.92 | 24422 |
| 1734730020 | 51.46 | 0.31 | 0.61 | 51.06 | 51.6 | 50.7 | 31574 |
| 1734643620 | 51.15 | -0.29 | -0.56 | 51.39 | 51.6 | 51.09 | 19817 |
| 1734557220 | 51.44 | -0.22 | -0.43 | 51.69 | 51.94 | 51.13 | 12710 |
| 1734470820 | 51.66 | -0.46 | -0.88 | 52.17 | 52.55 | 51.45 | 20731 |
| 1734384420 | 52.12 | -0.25 | -0.48 | 52.31 | 52.61 | 52.1 | 30366 |
| 1734125220 | 52.37 | -0.13 | -0.25 | 52.45 | 52.83 | 51.97 | 12297 |
| 1734038820 | 52.5 | 0.35 | 0.67 | 52.3 | 52.5 | 51.2 | 32893 |
| 1733952420 | 52.15 | -1.04 | -1.96 | 52.81 | 53.34 | 52.15 | 12282 |
| 1733866020 | 53.19 | 0.21 | 0.40 | 52.84 | 53.36 | 52.71 | 22515 |
| 1733779620 | 52.98 | -1.19 | -2.20 | 54.47 | 54.49 | 52.3 | 46111 |
| 1733520420 | 54.17 | 0.31 | 0.58 | 53.73 | 54.6 | 53.64 | 16612 |
| 1733434020 | 53.86 | 0.25 | 0.47 | 53.57 | 54.3 | 53.51 | 20327 |
| 1733347620 | 53.61 | -0.6 | -1.11 | 54.11 | 54.3 | 53.51 | 20413 |
| 1733261220 | 54.21 | -0.17 | -0.31 | 54.66 | 54.66 | 54.06 | 16500 |
| 1733174820 | 54.38 | -0.18 | -0.33 | 54.94 | 55.07 | 54.31 | 28505 |
| 1732915620 | 54.56 | -0.42 | -0.76 | 54.88 | 54.88 | 54.12 | 9789 |
| 1732829220 | 54.98 | 0.38 | 0.70 | 54.86 | 54.98 | 54.36 | 6032 |
| 1732742820 | 54.6 | -0.18 | -0.33 | 54.76 | 54.99 | 54.5 | 27917 |
| 1732656420 | 54.78 | 0.9 | 1.67 | 54.34 | 54.94 | 53.66 | 11425 |
| 1732570020 | 53.88 | -0.66 | -1.21 | 54.5 | 54.57 | 53.7 | 23195 |
| 1732310820 | 54.54 | 1.02 | 1.91 | 53.73 | 54.59 | 53.31 | 15665 |
| 1732224420 | 53.52 | 0.54 | 1.02 | 52.99 | 53.88 | 52.98 | 13842 |
| 1732138020 | 52.98 | 0.28 | 0.53 | 52.79 | 53.2 | 52.67 | 31395 |
| 1732051620 | 52.7 | -0.44 | -0.83 | 53.11 | 53.49 | 52.7 | 15794 |
| 1731965220 | 53.14 | -0.06 | -0.11 | 53.2 | 53.49 | 52.77 | 17329 |
| 1731705960 | 53.2 | 0.59 | 1.12 | 52.27 | 53.34 | 52.01 | 17891 |
| 1731619560 | 52.61 | 0.26 | 0.50 | 52.34 | 52.71 | 51.7 | 18994 |
| 1731533160 | 52.35 | 0.93 | 1.81 | 51.06 | 52.48 | 51.01 | 32654 |
| 1731446820 | 51.42 | 0.69 | 1.36 | 50.57 | 51.5 | 50.51 | 16084 |
| 1731360420 | 50.73 | 0.32 | 0.63 | 50.59 | 51.38 | 50.4 | 17537 |
| 1731101220 | 50.41 | 0.74 | 1.50 | 49.79 | 50.71 | 49.645 | 45760 |
| 1731014760 | 49.665 | -1.04 | -2.04 | 50.6 | 50.76 | 49.61 | 38342 |
| 1730928360 | 50.7 | 1.15 | 2.32 | 50.15 | 51.39 | 50 | 65713 |
| 1730841960 | 49.55 | 0.06 | 0.12 | 49.685 | 49.685 | 49.24 | 27493 |
| 1730755560 | 49.49 | -0.35 | -0.70 | 49.58 | 49.8 | 49.155 | 69372 |
| 1730496360 | 49.84 | 0.04 | 0.08 | 49.81 | 50.27 | 49.58 | 33874 |
| 1730409960 | 49.8 | 3.12 | 6.67 | 46.41 | 50.49 | 46.295 | 182870 |
| 1730323560 | 46.685 | 0.48 | 1.04 | 46.2 | 46.685 | 46.015 | 10734 |
| 1730237160 | 46.205 | -0.35 | -0.75 | 46.45 | 46.69 | 46.2 | 27360 |
| 1730150760 | 46.555 | 0.56 | 1.23 | 46.34 | 46.555 | 45.955 | 12031 |
| 1729888020 | 45.99 | 0.07 | 0.14 | 46.035 | 46.335 | 45.99 | 16822 |
| 1729801560 | 45.925 | -0.33 | -0.70 | 46.18 | 46.395 | 45.91 | 11347 |
| 1729715160 | 46.25 | -0.08 | -0.17 | 46.375 | 46.515 | 46.005 | 15341 |
| 1729628760 | 46.33 | 0.93 | 2.05 | 45.395 | 46.38 | 45.205 | 17214 |
| 1729542360 | 45.4 | -0.29 | -0.62 | 45.765 | 45.845 | 45.255 | 9518 |
| 1729283160 | 45.685 | -0.23 | -0.49 | 45.995 | 46.415 | 45.05 | 9427 |
| 1729196760 | 45.91 | -0.4 | -0.86 | 46.055 | 46.55 | 45.91 | 9513 |
| 1729110360 | 46.31 | 0.44 | 0.96 | 45.905 | 46.38 | 45.785 | 10814 |
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
