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 | 1.2 | 2.38095238095 | 50.4 | 51.6 | 50 | 278259 | 51.14943942 | DE |
| 4 | 2.9 | 5.95482546201 | 48.7 | 51.6 | 48.2 | 845375 | 49.80439042 | DE |
| 12 | -0.4 | -0.769230769231 | 52 | 52.4 | 47.5 | 781050 | 49.94496748 | DE |
| 26 | 5.8 | 12.6637554585 | 45.8 | 53.4 | 44.8 | 1288915 | 50.32344668 | DE |
| 52 | 6.6 | 14.6666666667 | 45 | 53.4 | 41.05 | 1119405 | 47.66510753 | DE |
| 156 | -1.1 | -2.08728652751 | 52.7 | 60.9 | 39.15 | 886710 | 48.31475784 | DE |
| 260 | -4 | -7.19424460432 | 55.6 | 60.9 | 27.65 | 949959 | 44.93468372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 51.6 | 0.6 | 1.18 | 51.2 | 51.6 | 51.2 | 393779 |
| 1735839000 | 51 | 0.2 | 0.39 | 50 | 51.4 | 50 | 467961 |
| 1735666200 | 50.8 | -0.4 | -0.78 | 51.2 | 51.2 | 50.8 | 85669 |
| 1735579800 | 51.2 | -0.4 | -0.78 | 50.6 | 51.2 | 50.4 | 380447 |
| 1735320600 | 51.6 | 0.6 | 1.18 | 50.4 | 51.6 | 50 | 178960 |
| 1735061400 | 51 | 1.8 | 3.66 | 50.2 | 51 | 49.3 | 658251 |
| 1734975000 | 49.2 | 0.7 | 1.44 | 48.9 | 49.4 | 48.7 | 252265 |
| 1734715800 | 48.5 | -0.2 | -0.41 | 48.7 | 49 | 48.5 | 1060275 |
| 1734629400 | 48.7 | -1 | -2.01 | 49.2 | 49.6 | 48.2 | 701867 |
| 1734543000 | 49.7 | 0.5 | 1.02 | 49.2 | 49.7 | 49.2 | 737050 |
| 1734456600 | 49.2 | -1.6 | -3.15 | 50.8 | 50.8 | 48.6 | 538873 |
| 1734370200 | 50.8 | 0 | 0.00 | 51.4 | 51.4 | 49.6 | 621959 |
| 1734111000 | 50.8 | 0.2 | 0.40 | 49.8 | 50.8 | 49.8 | 1672288 |
| 1734024600 | 50.6 | 1.1 | 2.22 | 49.4 | 50.6 | 49.4 | 506259 |
| 1733938200 | 49.5 | 0.1 | 0.20 | 49.3 | 49.5 | 49.2 | 4794821 |
| 1733851800 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 48.8 | 756183 |
| 1733765400 | 49.4 | 0.2 | 0.41 | 49.2 | 49.4 | 48.6 | 433149 |
| 1733506200 | 49.2 | 0.2 | 0.41 | 48.7 | 49.2 | 48.6 | 525095 |
| 1733419800 | 49 | -1.2 | -2.39 | 50.2 | 50.2 | 48.7 | 320179 |
| 1733333400 | 50.2 | -0.2 | -0.40 | 49.3 | 50.6 | 49.2 | 386582 |
| 1733247000 | 50.4 | 0 | 0.00 | 50.6 | 50.6 | 49.2 | 491801 |
| 1733160600 | 50.4 | 0.5 | 1.00 | 50 | 50.4 | 49.7 | 700741 |
| 1732901400 | 49.9 | -0.7 | -1.38 | 50.4 | 50.6 | 49.9 | 803930 |
| 1732815000 | 50.6 | 0 | 0.00 | 51 | 51 | 50.6 | 452415 |
| 1732728600 | 50.6 | 0 | 0.00 | 50.6 | 51 | 50.6 | 987971 |
| 1732642200 | 50.6 | -0.4 | -0.78 | 50.6 | 51.2 | 50.4 | 883905 |
| 1732555800 | 51 | -0.4 | -0.78 | 51.6 | 52 | 51 | 813549 |
| 1732296600 | 51.4 | 0.8 | 1.58 | 50.2 | 51.4 | 50.2 | 392400 |
| 1732210200 | 50.6 | 0.9 | 1.81 | 49.8 | 50.6 | 49.4 | 804458 |
| 1732123800 | 49.7 | -0.1 | -0.20 | 48.7 | 49.7 | 48.7 | 274029 |
| 1732037400 | 49.8 | 0.3 | 0.61 | 49.8 | 49.8 | 49.3 | 756670 |
| 1731951000 | 49.5 | 0.2 | 0.41 | 49.6 | 49.6 | 49.3 | 1376452 |
| 1731691800 | 49.3 | 0.3 | 0.61 | 48.5 | 49.4 | 48.5 | 465728 |
| 1731605400 | 49 | 0.9 | 1.87 | 48.5 | 49 | 48.4 | 488254 |
| 1731519000 | 48.1 | -0.6 | -1.23 | 48.8 | 49 | 48.1 | 1051908 |
| 1731432600 | 48.7 | 0.1 | 0.21 | 48.6 | 48.7 | 48.2 | 743747 |
| 1731346200 | 48.6 | -0.4 | -0.82 | 49 | 49 | 48.2 | 579126 |
| 1731087000 | 49 | 0.8 | 1.66 | 48 | 49 | 48 | 349984 |
| 1731000600 | 48.2 | 0.7 | 1.47 | 49 | 49 | 48.2 | 464909 |
| 1730914200 | 47.5 | -1.2 | -2.46 | 50 | 50 | 47.5 | 568864 |
| 1730827800 | 48.7 | -0.5 | -1.02 | 49.8 | 49.8 | 48.6 | 589348 |
| 1730741400 | 49.2 | -0.5 | -1.01 | 50 | 50.2 | 49.2 | 418866 |
| 1730482200 | 49.7 | -0.7 | -1.39 | 50.4 | 50.4 | 49.7 | 544649 |
| 1730395800 | 50.4 | -0.6 | -1.18 | 51 | 51 | 50.2 | 520547 |
| 1730309400 | 51 | 0 | 0.00 | 51.6 | 51.6 | 51 | 1137489 |
| 1730223000 | 51 | -0.4 | -0.78 | 51.6 | 51.6 | 51 | 891394 |
| 1730136600 | 51.4 | 0.4 | 0.78 | 51.2 | 51.6 | 51.2 | 430197 |
| 1729873800 | 51 | 0 | 0.00 | 51 | 51.4 | 51 | 1795263 |
| 1729787400 | 51 | 0.6 | 1.19 | 50.6 | 51.4 | 50.4 | 1100159 |
| 1729701000 | 50.4 | 0.4 | 0.80 | 50.6 | 50.6 | 49.9 | 975812 |
| 1729614600 | 50 | 0 | 0.00 | 50 | 50 | 49.3 | 921758 |
| 1729528200 | 50 | -0.6 | -1.19 | 50.2 | 51 | 50 | 785970 |
| 1729269000 | 50.6 | 0.8 | 1.61 | 49.8 | 50.6 | 49.8 | 1000278 |
| 1729182600 | 49.8 | 0.2 | 0.40 | 49.9 | 50.2 | 49.6 | 537011 |
| 1729096200 | 49.6 | -0.4 | -0.80 | 49.8 | 49.8 | 48.1 | 2720012 |
| 1729009800 | 50 | -0.4 | -0.79 | 51 | 51.2 | 50 | 601761 |
| 1728923400 | 50.4 | -1.4 | -2.70 | 52.4 | 52.4 | 50 | 723858 |
| 1728664200 | 51.8 | 0.4 | 0.78 | 52 | 52 | 51.6 | 296509 |
| 1728577800 | 51.4 | -0.8 | -1.53 | 52.2 | 52.2 | 51.4 | 580722 |
| 1728491400 | 52.2 | 0.6 | 1.16 | 52.2 | 52.4 | 52.2 | 577677 |
| 1728405000 | 51.6 | -0.8 | -1.53 | 52.2 | 52.4 | 51.4 | 465378 |
| 1728318600 | 52.4 | -0.4 | -0.76 | 53 | 53 | 52.2 | 557591 |
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
