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 | -2 | -3.73134328358 | 53.6 | 57.5 | 50.4 | 366005 | 52.67995705 | DE |
| 4 | 5.65 | 12.2959738847 | 45.95 | 57.5 | 42.5 | 488331 | 49.85643029 | DE |
| 12 | 2.65 | 5.41368743616 | 48.95 | 57.5 | 41.55 | 389844 | 47.46140815 | DE |
| 26 | -3 | -5.49450549451 | 54.6 | 57.5 | 41.55 | 276629 | 48.30539433 | DE |
| 52 | 2.4 | 4.87804878049 | 49.2 | 57.5 | 41.55 | 247608 | 50.27312532 | DE |
| 156 | -15.55 | -23.1571109456 | 67.15 | 84.7 | 41.55 | 367490 | 58.71684187 | DE |
| 260 | -66.4 | -56.2711864407 | 118 | 127.26 | 41.55 | 1306881 | 72.23398335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 51.6 | -2.7 | -4.97 | 53.4 | 53.5 | 51.6 | 306289 |
| 1719851400 | 54.3 | 1.5 | 2.84 | 53 | 57.5 | 53 | 461158 |
| 1719592200 | 52.8 | 1.7 | 3.33 | 52 | 54.4 | 52 | 573623 |
| 1719505800 | 51.1 | -0.8 | -1.54 | 50.4 | 52.1 | 50.4 | 205713 |
| 1719419400 | 51.9 | 0.3 | 0.58 | 51.6 | 53.4 | 51.4 | 485769 |
| 1719333000 | 51.6 | -0.9 | -1.71 | 53.6 | 53.6 | 51.6 | 103762 |
| 1719246600 | 52.5 | -0.8 | -1.50 | 53.2 | 53.4 | 52.3 | 202365 |
| 1718987400 | 53.3 | 0.7 | 1.33 | 53.8 | 54.2 | 53.2 | 181072 |
| 1718901000 | 52.6 | -1.2 | -2.23 | 54.1 | 54.1 | 52.6 | 204342 |
| 1718814600 | 53.8 | 1.1 | 2.09 | 53 | 55.6 | 53 | 507961 |
| 1718728200 | 52.7 | 4.3 | 8.88 | 47.25 | 54.5 | 47.25 | 2800337 |
| 1718641800 | 48.4 | -0.3 | -0.62 | 46.4 | 48.65 | 46.4 | 385723 |
| 1718382600 | 48.7 | 4 | 8.95 | 44.6 | 48.7 | 44.6 | 1248211 |
| 1718296200 | 44.7 | 0.9 | 2.05 | 44 | 45.2 | 43.9 | 311737 |
| 1718209800 | 43.8 | -0.2 | -0.45 | 43.75 | 44.6 | 43.7 | 215881 |
| 1718123400 | 44 | 0.65 | 1.50 | 44 | 44 | 43 | 229020 |
| 1718037000 | 43.35 | 0.4 | 0.93 | 42.55 | 43.45 | 42.55 | 108248 |
| 1717777800 | 42.95 | 0.25 | 0.59 | 42.75 | 43.55 | 42.7 | 244384 |
| 1717691400 | 42.7 | -1.2 | -2.73 | 43.65 | 43.75 | 42.5 | 571950 |
| 1717605000 | 43.9 | -1.6 | -3.52 | 45.05 | 45.05 | 43.7 | 591093 |
| 1717518600 | 45.5 | -0.6 | -1.30 | 45.95 | 46.05 | 45.15 | 134267 |
| 1717432200 | 46.1 | 1.6 | 3.60 | 45.35 | 46.1 | 44.2 | 287027 |
| 1717173000 | 44.5 | -1.1 | -2.41 | 44.75 | 45.3 | 44.4 | 587322 |
| 1717086600 | 45.6 | -2.35 | -4.90 | 47.2 | 47.2 | 45.2 | 573056 |
| 1717000200 | 47.95 | 0.15 | 0.31 | 47.4 | 48.15 | 46.9 | 248617 |
| 1716913800 | 47.8 | -0.2 | -0.42 | 47.6 | 49.3 | 47.55 | 466463 |
| 1716568200 | 48 | -0.35 | -0.72 | 46.8 | 48.85 | 45.65 | 139049 |
| 1716481800 | 48.35 | 0.15 | 0.31 | 46.85 | 48.35 | 46.85 | 385339 |
| 1716395400 | 48.2 | 0 | 0.00 | 47.4 | 48.9 | 47.35 | 205768 |
| 1716309000 | 48.2 | 0.45 | 0.94 | 47.4 | 48.2 | 47.4 | 84138 |
| 1716222600 | 47.75 | -0.7 | -1.44 | 48.4 | 48.55 | 47.75 | 72444 |
| 1715963400 | 48.45 | -0.75 | -1.52 | 48.7 | 48.75 | 48.45 | 43542 |
| 1715877000 | 49.2 | 1.35 | 2.82 | 47.85 | 49.5 | 47.7 | 234722 |
| 1715790600 | 47.85 | 0.7 | 1.48 | 47.25 | 48.35 | 47.25 | 172246 |
| 1715704200 | 47.15 | -1.1 | -2.28 | 47.6 | 47.9 | 46.7 | 118637 |
| 1715617800 | 48.25 | 1.05 | 2.22 | 47.1 | 48.55 | 47.1 | 138556 |
| 1715358600 | 47.2 | -0.5 | -1.05 | 47.9 | 48 | 47.2 | 93689 |
| 1715272200 | 47.7 | -0.05 | -0.10 | 47.6 | 47.7 | 47.3 | 98469 |
| 1715185800 | 47.75 | 0.3 | 0.63 | 48.85 | 48.85 | 47.65 | 56008 |
| 1715099400 | 47.45 | -0.05 | -0.11 | 46.95 | 48.45 | 46.95 | 216606 |
| 1714753800 | 47.5 | 0.05 | 0.11 | 48.5 | 48.5 | 47.05 | 171427 |
| 1714667400 | 47.45 | 0.6 | 1.28 | 47.35 | 48.45 | 47.3 | 180403 |
| 1714581000 | 46.85 | 0.45 | 0.97 | 46.2 | 47.1 | 45.85 | 164680 |
| 1714494600 | 46.4 | 0.55 | 1.20 | 47.15 | 47.25 | 45.85 | 1213044 |
| 1714408200 | 45.85 | 0.7 | 1.55 | 44.4 | 46 | 44.4 | 341722 |
| 1714149000 | 45.15 | 2.35 | 5.49 | 44.1 | 45.3 | 42.5 | 166988 |
| 1714062600 | 42.8 | 0.2 | 0.47 | 42.65 | 43 | 42.45 | 177703 |
| 1713976200 | 42.6 | -0.65 | -1.50 | 43.15 | 45.85 | 42.1 | 692881 |
| 1713889800 | 43.25 | 0.05 | 0.12 | 43.1 | 43.25 | 42.65 | 202269 |
| 1713803400 | 43.2 | 0.25 | 0.58 | 43.15 | 44.4 | 43.1 | 378434 |
| 1713544200 | 42.95 | 0.3 | 0.70 | 42.75 | 43.1 | 41.55 | 587414 |
| 1713457800 | 42.65 | -2.4 | -5.33 | 44.05 | 44.05 | 42.1 | 1287795 |
| 1713371400 | 45.05 | 0.05 | 0.11 | 46.25 | 46.25 | 44.8 | 256396 |
| 1713285000 | 45 | -1 | -2.17 | 44.4 | 45.45 | 44.4 | 516267 |
| 1713198600 | 46 | 0.2 | 0.44 | 46.6 | 46.6 | 45 | 654988 |
| 1712939400 | 45.8 | -1.45 | -3.07 | 47.2 | 47.2 | 45.4 | 708394 |
| 1712853000 | 47.25 | -0.25 | -0.53 | 47 | 47.25 | 46.2 | 379704 |
| 1712766600 | 47.5 | -1.4 | -2.86 | 48.6 | 48.6 | 47.15 | 412923 |
| 1712680200 | 48.9 | 1.1 | 2.30 | 48.95 | 49 | 48.45 | 129190 |
| 1712593800 | 47.8 | 0.45 | 0.95 | 47.45 | 47.8 | 47.25 | 130830 |
| 1712334600 | 47.35 | -1.35 | -2.77 | 48 | 48 | 46.95 | 430639 |
| 1712248200 | 48.7 | 0 | 0.00 | 48.55 | 48.75 | 48.25 | 157991 |
| 1712161800 | 48.7 | -0.75 | -1.52 | 48.1 | 48.7 | 47.75 | 214516 |
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
