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 | -1.98 | -3.96 | 50 | 50.15 | 46.48 | 9170 | 47.77011515 | DE |
| 4 | -0.08 | -0.16632016632 | 48.1 | 50.15 | 45.42 | 20174 | 47.91880458 | DE |
| 12 | 0.62 | 1.30801687764 | 47.4 | 50.15 | 44.5 | 12391 | 46.94376557 | DE |
| 26 | -5.98 | -11.0740740741 | 54 | 56 | 41.98 | 10144 | 47.95019748 | DE |
| 52 | 3.04 | 6.75855935972 | 44.98 | 56 | 41.98 | 11785 | 48.60207326 | DE |
| 156 | 7.695 | 19.0824550527 | 40.325 | 56 | 28.25 | 21261 | 37.44932329 | DE |
| 260 | 29.06 | 153.270042194 | 18.96 | 56 | 13.2 | 39079 | 27.14378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 48.02 | 0.92 | 1.95 | 47.48 | 48.02 | 47.48 | 2514 |
| 1734975000 | 47.1 | 0.38 | 0.81 | 46.68 | 47.48 | 46.68 | 3845 |
| 1734715800 | 46.72 | -0.13 | -0.28 | 46.48 | 46.72 | 46.48 | 7576 |
| 1734629400 | 46.85 | -2.3 | -4.68 | 48.56 | 48.56 | 46.85 | 16482 |
| 1734543000 | 49.15 | -0.11 | -0.22 | 49.98 | 49.98 | 49.15 | 9494 |
| 1734456600 | 49.26 | -0.44 | -0.89 | 50 | 50.15 | 49.26 | 8455 |
| 1734370200 | 49.7 | -0.14 | -0.27 | 50.1 | 50.1 | 49.6 | 6534 |
| 1734111000 | 49.835 | 0.54 | 1.09 | 49.78 | 50 | 49.78 | 35518 |
| 1734024600 | 49.3 | 0.54 | 1.11 | 49.2 | 49.3 | 49.12 | 26342 |
| 1733938200 | 48.76 | -0.38 | -0.77 | 49.1 | 49.1 | 48.76 | 22286 |
| 1733851800 | 49.14 | -0.05 | -0.10 | 49 | 49.2 | 48.82 | 8661 |
| 1733765400 | 49.19 | 0.2 | 0.41 | 48.9 | 49.2 | 48.9 | 5635 |
| 1733506200 | 48.99 | -0.88 | -1.76 | 49.16 | 49.4 | 48.99 | 6967 |
| 1733419800 | 49.87 | 0.24 | 0.49 | 49.98 | 50 | 49.82 | 8957 |
| 1733333400 | 49.625 | -0.04 | -0.07 | 49 | 50 | 49 | 6387 |
| 1733247000 | 49.66 | 0.89 | 1.82 | 49.76 | 49.76 | 49.06 | 9832 |
| 1733160600 | 48.77 | 1.22 | 2.57 | 47.98 | 48.77 | 47.9 | 65876 |
| 1732901400 | 47.55 | 0.45 | 0.96 | 47.5 | 48 | 47.5 | 9879 |
| 1732815000 | 47.1 | 0.45 | 0.96 | 46.8 | 47.1 | 46.8 | 11880 |
| 1732728600 | 46.65 | 0.66 | 1.44 | 46.5 | 46.9 | 46.46 | 22540 |
| 1732642200 | 45.99 | 0.31 | 0.68 | 48.1 | 48.1 | 45.42 | 110333 |
| 1732555800 | 45.68 | 0.19 | 0.42 | 46 | 46 | 45.68 | 5970 |
| 1732296600 | 45.49 | 0.08 | 0.18 | 45.9 | 45.9 | 45.49 | 3483 |
| 1732210200 | 45.41 | 0.5 | 1.11 | 45.02 | 45.41 | 45 | 3092 |
| 1732123800 | 44.91 | -0.09 | -0.20 | 44.8 | 45 | 44.8 | 19358 |
| 1732037400 | 45 | -0.14 | -0.31 | 45.5 | 45.5 | 44.9 | 18016 |
| 1731951000 | 45.14 | -0.36 | -0.79 | 45.02 | 45.2 | 44.7 | 106053 |
| 1731691800 | 45.5 | -0.5 | -1.09 | 45.92 | 45.92 | 45.28 | 5062 |
| 1731605400 | 46 | 0.1 | 0.22 | 46.38 | 46.4 | 46 | 5599 |
| 1731519000 | 45.9 | -0.5 | -1.08 | 46.02 | 46.02 | 45.9 | 5451 |
| 1731432600 | 46.4 | -0.35 | -0.75 | 46.52 | 46.6 | 46.4 | 7017 |
| 1731346200 | 46.75 | 0.06 | 0.13 | 46.98 | 46.98 | 46.6 | 3579 |
| 1731087000 | 46.69 | -0.06 | -0.13 | 46 | 46.98 | 46 | 9519 |
| 1731000600 | 46.75 | 0.6 | 1.30 | 46.7 | 47 | 46.7 | 1166 |
| 1730914200 | 46.15 | 0.9 | 1.99 | 46.48 | 46.5 | 46.15 | 20764 |
| 1730827800 | 45.25 | 0.25 | 0.56 | 45.5 | 45.5 | 45.25 | 2941 |
| 1730741400 | 45 | -0.75 | -1.64 | 45.98 | 46 | 45 | 3842 |
| 1730482200 | 45.75 | 0.5 | 1.10 | 44.52 | 45.75 | 44.5 | 3122 |
| 1730395800 | 45.25 | -0.75 | -1.63 | 46 | 46 | 45 | 3783 |
| 1730309400 | 46 | -0.25 | -0.54 | 46 | 46 | 46 | 1853 |
| 1730223000 | 46.25 | -1.01 | -2.14 | 46.74 | 46.74 | 46 | 5542 |
| 1730136600 | 47.26 | 0.5 | 1.07 | 47 | 47.26 | 47 | 456 |
| 1729873800 | 46.76 | 0.01 | 0.02 | 46.98 | 46.98 | 46.76 | 8519 |
| 1729787400 | 46.75 | 0.54 | 1.17 | 46.78 | 46.78 | 46.46 | 3623 |
| 1729701000 | 46.21 | -1.26 | -2.65 | 47.28 | 47.28 | 46.21 | 4103 |
| 1729614600 | 47.47 | -0.28 | -0.59 | 47.26 | 47.47 | 46.5 | 9190 |
| 1729528200 | 47.75 | -0.5 | -1.04 | 48.02 | 48.02 | 47.5 | 3348 |
| 1729269000 | 48.25 | 1 | 2.12 | 45.58 | 48.25 | 45.58 | 8134 |
| 1729182600 | 47.25 | 0.5 | 1.07 | 47 | 47.98 | 47 | 1884 |
| 1729096200 | 46.75 | -0.5 | -1.06 | 46.88 | 46.88 | 46.5 | 8392 |
| 1729009800 | 47.25 | 0.5 | 1.07 | 47 | 47.25 | 47 | 3037 |
| 1728923400 | 46.75 | 0.2 | 0.43 | 46.75 | 46.75 | 46.75 | 1801 |
| 1728664200 | 46.55 | 0.76 | 1.66 | 46.52 | 46.7 | 46.22 | 1611 |
| 1728577800 | 45.79 | -0.16 | -0.35 | 45.94 | 45.94 | 45.72 | 28098 |
| 1728491400 | 45.95 | 0 | 0.00 | 45.5 | 45.95 | 45.5 | 6104 |
| 1728405000 | 45.95 | -0.5 | -1.08 | 45.7 | 45.95 | 45.5 | 4627 |
| 1728318600 | 46.45 | -0.3 | -0.64 | 47.2 | 47.5 | 46 | 3081 |
| 1728059400 | 46.75 | -0.05 | -0.11 | 46.5 | 46.75 | 46.5 | 1500 |
| 1727973000 | 46.8 | -0.13 | -0.28 | 47.5 | 47.5 | 46.64 | 2502 |
| 1727886600 | 46.93 | 0.23 | 0.49 | 47 | 47.02 | 46.76 | 6277 |
| 1727800200 | 46.7 | -1.4 | -2.91 | 47.4 | 47.6 | 46.7 | 7392 |
| 1727713800 | 48.1 | -0.13 | -0.27 | 48.02 | 48.1 | 47.5 | 6646 |
| 1727454600 | 48.23 | -0.7 | -1.43 | 48.28 | 48.28 | 48.23 | 711 |
| 1727368200 | 48.93 | -0.24 | -0.49 | 49.84 | 49.84 | 48.5 | 2797 |
| 1727281800 | 49.17 | -0.54 | -1.09 | 49.17 | 49.17 | 49.17 | 792 |
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
