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 | 0.55 | 1.13052415211 | 48.65 | 49.4 | 47.8 | 28656 | 49.19097083 | DE |
| 4 | -0.8 | -1.6 | 50 | 50.4 | 47.8 | 46946 | 49.86770024 | DE |
| 12 | -8.6 | -14.8788927336 | 57.8 | 57.8 | 47.8 | 31471 | 51.79819165 | DE |
| 26 | -7.5 | -13.2275132275 | 56.7 | 59 | 47.8 | 26466 | 53.62689765 | DE |
| 52 | -14.3 | -22.5196850394 | 63.5 | 64.5 | 47.8 | 28566 | 56.36302833 | DE |
| 156 | -36.8 | -42.7906976744 | 86 | 91 | 47.8 | 40238 | 73.10986475 | DE |
| 260 | -33.2 | -40.2912621359 | 82.4 | 99 | 47.8 | 33779 | 78.07951524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 4842 |
| 1742923800 | 49.2 | 0.2 | 0.41 | 49.2 | 49.2 | 49.2 | 10443 |
| 1742837400 | 49 | -0.4 | -0.81 | 47.8 | 49 | 47.8 | 65923 |
| 1742578200 | 49.4 | 0.75 | 1.54 | 49 | 49.4 | 47.8 | 61374 |
| 1742491800 | 48.65 | -0.4 | -0.82 | 48.65 | 48.65 | 48.65 | 698 |
| 1742405400 | 49.05 | 0.5 | 1.03 | 49.05 | 49.05 | 49.05 | 24718 |
| 1742319000 | 48.55 | 0.05 | 0.10 | 48.55 | 48.55 | 48.55 | 10681 |
| 1742232600 | 48.5 | 0.15 | 0.31 | 49.9 | 49.9 | 48.5 | 2012 |
| 1741973400 | 48.35 | -1.15 | -2.32 | 49.6 | 49.6 | 48.35 | 9526 |
| 1741887000 | 49.5 | -0.6 | -1.20 | 49.5 | 49.5 | 49.5 | 2000 |
| 1741800600 | 50.1 | 1.15 | 2.35 | 50.1 | 50.1 | 50.1 | 9 |
| 1741714200 | 48.95 | -1.15 | -2.30 | 48.95 | 48.95 | 48.95 | 0 |
| 1741627800 | 50.1 | 1.1 | 2.24 | 48 | 50.1 | 48 | 624903 |
| 1741368600 | 49 | -0.4 | -0.81 | 49 | 49 | 49 | 0 |
| 1741282200 | 49.4 | 0.6 | 1.23 | 48.4 | 49.4 | 48 | 35913 |
| 1741195800 | 48.8 | -0.9 | -1.81 | 48.8 | 48.8 | 48.8 | 1021 |
| 1741109400 | 49.7 | -0.7 | -1.39 | 49.7 | 49.7 | 49.7 | 1750 |
| 1741023000 | 50.4 | 0.4 | 0.80 | 50.4 | 50.4 | 50.4 | 28026 |
| 1740763800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 31948 |
| 1740677400 | 50 | -3.6 | -6.72 | 50 | 50 | 50 | 23138 |
| 1740591000 | 53.6 | 2.6 | 5.10 | 53.6 | 53.6 | 53.6 | 27496 |
| 1740504600 | 51 | 0.6 | 1.19 | 51 | 51 | 51 | 4519 |
| 1740418200 | 50.4 | -0.4 | -0.79 | 50.4 | 50.4 | 50.4 | 22 |
| 1740159000 | 50.8 | -0.7 | -1.36 | 50 | 50.8 | 50 | 65681 |
| 1740072600 | 51.5 | -0.1 | -0.19 | 51.5 | 51.5 | 51.5 | 12586 |
| 1739986200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6657 |
| 1739899800 | 51.6 | -0.6 | -1.15 | 51.6 | 51.6 | 51.6 | 47151 |
| 1739813400 | 52.2 | 1.1 | 2.15 | 51 | 52.2 | 50.8 | 16680 |
| 1739554200 | 51.1 | -1.3 | -2.48 | 51.2 | 52.2 | 51.1 | 49678 |
| 1739467800 | 52.4 | -2 | -3.68 | 53.2 | 53.2 | 52.2 | 104209 |
| 1739381400 | 54.4 | -0.9 | -1.63 | 54.4 | 54.4 | 54.4 | 2493 |
| 1739295000 | 55.3 | -0.3 | -0.54 | 55.3 | 55.3 | 55.3 | 269 |
| 1739208600 | 55.6 | -0.1 | -0.18 | 55.6 | 55.6 | 55.6 | 62 |
| 1738949400 | 55.7 | -0.2 | -0.36 | 54 | 57.8 | 53.8 | 53194 |
| 1738863000 | 55.9 | 1.3 | 2.38 | 55.4 | 55.9 | 55.4 | 63948 |
| 1738776600 | 54.6 | -0.1 | -0.18 | 54.6 | 54.6 | 54.6 | 1779 |
| 1738690200 | 54.7 | 0.2 | 0.37 | 54.7 | 54.7 | 54.7 | 3888 |
| 1738603800 | 54.5 | -0.1 | -0.18 | 53.8 | 54.5 | 53.8 | 2899 |
| 1738344600 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 15154 |
| 1738258200 | 54.6 | 0.3 | 0.55 | 53.8 | 54.6 | 53.8 | 6380 |
| 1738171800 | 54.3 | 0.5 | 0.93 | 54 | 55.4 | 53.8 | 15868 |
| 1738085400 | 53.8 | -0.5 | -0.92 | 53.8 | 55.4 | 53.8 | 17940 |
| 1737999000 | 54.3 | 0 | 0.00 | 53.8 | 54.3 | 53.8 | 20815 |
| 1737739800 | 54.3 | -0.3 | -0.55 | 55.4 | 55.4 | 54.3 | 84182 |
| 1737653400 | 54.6 | -0.6 | -1.09 | 54.6 | 54.6 | 54.6 | 4005 |
| 1737567000 | 55.2 | -0.2 | -0.36 | 57.4 | 57.6 | 55.2 | 47 |
| 1737480600 | 55.4 | -0.4 | -0.72 | 55.4 | 55.4 | 55.4 | 5200 |
| 1737394200 | 55.8 | 0.6 | 1.09 | 55.8 | 55.8 | 55.8 | 715 |
| 1737135000 | 55.2 | -0.2 | -0.36 | 55.2 | 55.2 | 55.2 | 12016 |
| 1737048600 | 55.4 | 0.1 | 0.18 | 55.4 | 55.4 | 55.4 | 0 |
| 1736962200 | 55.3 | 1.2 | 2.22 | 53.8 | 55.3 | 53.8 | 28414 |
| 1736875800 | 54.1 | -1.6 | -2.87 | 54 | 54.1 | 54 | 156488 |
| 1736789400 | 55.7 | 1.3 | 2.39 | 55.7 | 55.7 | 55.7 | 3402 |
| 1736530200 | 54.4 | -0.4 | -0.73 | 53.8 | 54.4 | 53.8 | 38570 |
| 1736443800 | 54.8 | 0.4 | 0.74 | 54.8 | 54.8 | 54.8 | 21749 |
| 1736357400 | 54.4 | -1 | -1.81 | 54.8 | 54.8 | 54.4 | 12112 |
| 1736271000 | 55.4 | -1.1 | -1.95 | 55 | 55.4 | 54.8 | 31145 |
| 1736184600 | 56.5 | 0.1 | 0.18 | 56.5 | 56.5 | 56.5 | 6090 |
| 1735925400 | 56.4 | 0 | 0.00 | 56.6 | 56.6 | 56.4 | 5841 |
| 1735839000 | 56.4 | 1.1 | 1.99 | 57.8 | 57.8 | 56.4 | 3 |
| 1735666200 | 55.3 | 0 | 0.00 | 55.3 | 55.3 | 55.3 | 0 |
| 1735579800 | 55.3 | -0.6 | -1.07 | 57.8 | 57.8 | 55.3 | 6403 |
| 1735320600 | 55.9 | -0.4 | -0.71 | 55.9 | 55.9 | 55.9 | 3667 |
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
