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 | -0.6 | -1.2084592145 | 49.65 | 50.2 | 48.9 | 3111 | 49.57283161 | DE |
| 4 | 1.55 | 3.26315789474 | 47.5 | 50.2 | 46.1 | 2404 | 48.40406901 | DE |
| 12 | 3.6 | 7.92079207921 | 45.45 | 50.2 | 45.35 | 2629 | 47.76100196 | DE |
| 26 | 8.65 | 21.4108910891 | 40.4 | 50.2 | 39.9 | 2396 | 45.49108052 | DE |
| 52 | 9.15 | 22.9323308271 | 39.9 | 50.2 | 36.4 | 2700 | 42.5825465 | DE |
| 156 | 7.15 | 17.0644391408 | 41.9 | 50.2 | 29.3 | 8368 | 40.57486717 | DE |
| 260 | 16.85 | 52.3291925466 | 32.2 | 50.2 | 23.6 | 11027 | 38.97264338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 49.5 | 0 | 0.00 | 49.6 | 49.8 | 49.35 | 1398 |
| 1721420760 | 49.5 | 0.45 | 0.92 | 49.3 | 49.55 | 48.9 | 2207 |
| 1721334360 | 49.05 | -0.55 | -1.11 | 49.9 | 50.2 | 48.95 | 1795 |
| 1721248020 | 49.6 | -0.1 | -0.20 | 49.7 | 50.2 | 49.55 | 5095 |
| 1721161560 | 49.7 | -0.05 | -0.10 | 49.65 | 50 | 49.25 | 5058 |
| 1721075160 | 49.75 | 1.2 | 2.47 | 48.5 | 49.95 | 48.5 | 6883 |
| 1720815960 | 48.55 | 0.45 | 0.94 | 48.2 | 48.85 | 48.1 | 3399 |
| 1720729560 | 48.1 | 0.95 | 2.01 | 47.5 | 48.45 | 47.5 | 1384 |
| 1720643220 | 47.15 | 0.7 | 1.51 | 46.25 | 47.3 | 46.15 | 549 |
| 1720556760 | 46.45 | -0.9 | -1.90 | 46.8 | 47 | 46.1 | 4203 |
| 1720470360 | 47.35 | -0.2 | -0.42 | 47.4 | 47.55 | 47.35 | 340 |
| 1720211220 | 47.55 | 0.25 | 0.53 | 47.4 | 47.6 | 47.25 | 4254 |
| 1720124820 | 47.3 | -0.15 | -0.32 | 47.55 | 47.55 | 47 | 1722 |
| 1720038420 | 47.45 | 0.35 | 0.74 | 46.65 | 47.45 | 46.65 | 1677 |
| 1719952020 | 47.1 | -0.15 | -0.32 | 47 | 47.1 | 46.6 | 1969 |
| 1719865620 | 47.25 | 0.6 | 1.29 | 47.35 | 47.45 | 46.7 | 2146 |
| 1719606420 | 46.65 | -0.65 | -1.37 | 47.15 | 47.15 | 46.55 | 533 |
| 1719520020 | 47.3 | 0.6 | 1.28 | 47 | 47.45 | 46.85 | 393 |
| 1719433620 | 46.7 | -0.7 | -1.48 | 47.5 | 47.85 | 46.7 | 2313 |
| 1719347160 | 47.4 | -0.65 | -1.35 | 47.5 | 47.65 | 47.35 | 765 |
| 1719260820 | 48.05 | 0.65 | 1.37 | 47.5 | 48.1 | 47.05 | 1651 |
| 1719001620 | 47.4 | -1.05 | -2.17 | 48.45 | 48.45 | 47.05 | 1165 |
| 1718915160 | 48.45 | 0.95 | 2.00 | 47.8 | 48.5 | 47.3 | 2282 |
| 1718828820 | 47.5 | -0.15 | -0.31 | 47.55 | 47.55 | 47.1 | 1958 |
| 1718742360 | 47.65 | 0.8 | 1.71 | 46.65 | 47.8 | 46.45 | 1961 |
| 1718656020 | 46.85 | 0.05 | 0.11 | 46.5 | 47.1 | 45.9 | 2835 |
| 1718396820 | 46.8 | -1.35 | -2.80 | 48.25 | 48.25 | 46.3 | 4567 |
| 1718310420 | 48.15 | -1.45 | -2.92 | 49.5 | 49.6 | 48.15 | 2057 |
| 1718224020 | 49.6 | 1.55 | 3.23 | 48.35 | 49.65 | 48.25 | 2757 |
| 1718137620 | 48.05 | -1.05 | -2.14 | 49.1 | 49.25 | 48.05 | 3616 |
| 1718051220 | 49.1 | 0.15 | 0.31 | 49 | 49.15 | 48.1 | 1860 |
| 1717792020 | 48.95 | -0.15 | -0.31 | 49.15 | 49.25 | 48.2 | 2944 |
| 1717705620 | 49.1 | 1.2 | 2.51 | 48.15 | 49.25 | 48.15 | 2337 |
| 1717619220 | 47.9 | -1.1 | -2.24 | 49.15 | 49.2 | 47.85 | 4302 |
| 1717532820 | 49 | 0.55 | 1.14 | 48.2 | 49.4 | 47.75 | 5441 |
| 1717446420 | 48.45 | 0.15 | 0.31 | 48.5 | 48.65 | 47.95 | 7764 |
| 1717187220 | 48.3 | 0.2 | 0.42 | 48.2 | 48.45 | 47.2 | 1716 |
| 1717100820 | 48.1 | 1.25 | 2.67 | 46.8 | 48.3 | 46.8 | 4981 |
| 1717014420 | 46.85 | 0.1 | 0.21 | 46.75 | 47.15 | 46.6 | 4464 |
| 1716928020 | 46.75 | 0.1 | 0.21 | 46.35 | 46.85 | 46.35 | 2468 |
| 1716841560 | 46.65 | 0.2 | 0.43 | 46.4 | 46.65 | 45.9 | 3947 |
| 1716582420 | 46.45 | 0.95 | 2.09 | 45.75 | 46.45 | 45.35 | 2175 |
| 1716496020 | 45.5 | -1 | -2.15 | 46.6 | 46.75 | 45.5 | 3960 |
| 1716409620 | 46.5 | -0.25 | -0.53 | 46.95 | 46.95 | 46.2 | 1717 |
| 1716323160 | 46.75 | -0.1 | -0.21 | 46.75 | 46.85 | 46.2 | 2905 |
| 1716236760 | 46.85 | 0.2 | 0.43 | 46.65 | 46.85 | 46.3 | 1067 |
| 1715977620 | 46.65 | 0.5 | 1.08 | 46.25 | 46.8 | 45.65 | 1313 |
| 1715891220 | 46.15 | -0.85 | -1.81 | 46.05 | 46.95 | 46 | 2156 |
| 1715804820 | 47 | -0.05 | -0.11 | 46.9 | 47.25 | 46.5 | 2070 |
| 1715718420 | 47.05 | -0.4 | -0.84 | 47.4 | 47.6 | 46.55 | 1152 |
| 1715631960 | 47.45 | 0.2 | 0.42 | 47.3 | 47.65 | 47 | 2417 |
| 1715372820 | 47.25 | -0.65 | -1.36 | 47.9 | 48.05 | 47.2 | 3553 |
| 1715286420 | 47.9 | 0.65 | 1.38 | 47.45 | 48 | 47.35 | 418 |
| 1715200020 | 47.25 | -0.05 | -0.11 | 47.05 | 47.9 | 47.05 | 2881 |
| 1715113620 | 47.3 | -0.05 | -0.11 | 47.35 | 47.35 | 46.75 | 879 |
| 1715027220 | 47.35 | -0.1 | -0.21 | 47.45 | 47.8 | 46.8 | 2564 |
| 1714768020 | 47.45 | 1.85 | 4.06 | 45.65 | 47.75 | 45.65 | 4634 |
| 1714681560 | 45.6 | -0.05 | -0.11 | 45.35 | 45.95 | 45.35 | 1216 |
| 1714508820 | 45.65 | 0.1 | 0.22 | 45.45 | 45.7 | 45.35 | 4158 |
| 1714422420 | 45.55 | -0.15 | -0.33 | 45.75 | 45.85 | 45.3 | 3291 |
| 1714163220 | 45.7 | 1.85 | 4.22 | 44.5 | 45.75 | 44.2 | 2491 |
| 1714076820 | 43.85 | 0 | 0.00 | 43.5 | 44.25 | 43.5 | 1582 |
| 1713990420 | 43.85 | -0.1 | -0.23 | 44 | 44.2 | 43.85 | 1273 |
| 1713903960 | 43.95 | 0.25 | 0.57 | 43.65 | 44.2 | 43.65 | 768 |
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
