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 | 3.35 | 6.7472306143 | 49.65 | 52.9 | 48.45 | 840009 | 50.06564436 | DE |
| 4 | 1.5 | 2.91262135922 | 51.5 | 53 | 48.45 | 896640 | 50.02279769 | DE |
| 12 | 3.1 | 6.2124248497 | 49.9 | 65.7 | 46.4 | 1391137 | 53.98392361 | DE |
| 26 | -69 | -56.5573770492 | 122 | 134.4 | 43.25 | 1490618 | 58.42078101 | DE |
| 52 | -132.8 | -71.4747039828 | 185.8 | 191.2 | 43.25 | 1137659 | 81.31563984 | DE |
| 156 | -165.4 | -75.7326007326 | 218.4 | 246.4 | 43.25 | 1001036 | 102.14430397 | DE |
| 260 | -165.4 | -75.7326007326 | 218.4 | 246.4 | 43.25 | 1001036 | 102.14430397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 53 | 1.2 | 2.32 | 51.8 | 53 | 51.8 | 793684 |
| 1720801800 | 51.8 | 1.4 | 2.78 | 51.9 | 51.9 | 51 | 696357 |
| 1720715400 | 50.4 | 0.3 | 0.60 | 50.7 | 51.2 | 50.4 | 912592 |
| 1720629000 | 50.1 | 1.5 | 3.09 | 49.3 | 52 | 49.3 | 883134 |
| 1720542600 | 48.6 | -0.95 | -1.92 | 49.5 | 50.5 | 48.45 | 697368 |
| 1720456200 | 49.55 | -0.3 | -0.60 | 49.65 | 50.4 | 49.05 | 1010596 |
| 1720197000 | 49.85 | 0.75 | 1.53 | 49.25 | 52.3 | 49.25 | 1754095 |
| 1720110600 | 49.1 | -0.1 | -0.20 | 49.5 | 49.8 | 49 | 270364 |
| 1720024200 | 49.2 | -0.15 | -0.30 | 49.95 | 49.95 | 49.15 | 544628 |
| 1719937800 | 49.35 | 0.25 | 0.51 | 49.2 | 49.8 | 48.45 | 568924 |
| 1719851400 | 49.1 | -1 | -2.00 | 49.8 | 50.8 | 49.1 | 241847 |
| 1719592200 | 50.1 | -0.9 | -1.76 | 51 | 51.8 | 49.6 | 1479998 |
| 1719505800 | 51 | 1.35 | 2.72 | 49.5 | 51.3 | 49.1 | 1655487 |
| 1719419400 | 49.65 | -0.2 | -0.40 | 50 | 50 | 49.2 | 883202 |
| 1719333000 | 49.85 | 0 | 0.00 | 50.8 | 50.8 | 49.4 | 530770 |
| 1719246600 | 49.85 | 0.65 | 1.32 | 49.7 | 50.2 | 49.4 | 1541538 |
| 1718987400 | 49.2 | -0.8 | -1.60 | 50.3 | 50.4 | 49 | 1567136 |
| 1718901000 | 50 | 0.25 | 0.50 | 50.9 | 51 | 50 | 1213485 |
| 1718814600 | 49.75 | -1.25 | -2.45 | 51.2 | 51.5 | 49.75 | 460884 |
| 1718728200 | 51 | -1.2 | -2.30 | 52.2 | 53 | 50.9 | 330607 |
| 1718641800 | 52.2 | 0.4 | 0.77 | 51.5 | 52.6 | 51.2 | 689785 |
| 1718382600 | 51.8 | 0.5 | 0.97 | 51 | 53.2 | 50.7 | 2734427 |
| 1718296200 | 51.3 | -1.6 | -3.02 | 53.7 | 53.7 | 51 | 662011 |
| 1718209800 | 52.9 | 0.1 | 0.19 | 53.9 | 53.9 | 52.5 | 246445 |
| 1718123400 | 52.8 | -0.5 | -0.94 | 53.5 | 54.4 | 52.7 | 390431 |
| 1718037000 | 53.3 | -0.6 | -1.11 | 55 | 55 | 52.6 | 586637 |
| 1717777800 | 53.9 | -1.3 | -2.36 | 56 | 56 | 53.1 | 1295833 |
| 1717691400 | 55.2 | -2.1 | -3.66 | 57.6 | 57.6 | 55.2 | 664906 |
| 1717605000 | 57.3 | -0.7 | -1.21 | 57.2 | 57.8 | 56.6 | 532050 |
| 1717518600 | 58 | 0.3 | 0.52 | 57.2 | 59.1 | 57.1 | 4415473 |
| 1717432200 | 57.7 | 3.4 | 6.26 | 56 | 57.8 | 55.8 | 1597442 |
| 1717173000 | 54.3 | -3.2 | -5.57 | 59 | 59 | 54 | 11365040 |
| 1717086600 | 57.5 | -1.4 | -2.38 | 59.5 | 59.5 | 56.9 | 1202993 |
| 1717000200 | 58.9 | 1.2 | 2.08 | 57.8 | 59.1 | 56 | 1263057 |
| 1716913800 | 57.7 | -1.5 | -2.53 | 59.7 | 60.1 | 57.7 | 1051655 |
| 1716568200 | 59.2 | -1.6 | -2.63 | 60 | 60.4 | 59.2 | 1368064 |
| 1716481800 | 60.8 | -1.9 | -3.03 | 62 | 62.8 | 60.5 | 822578 |
| 1716395400 | 62.7 | -0.6 | -0.95 | 62.5 | 63.5 | 62 | 900972 |
| 1716309000 | 63.3 | -0.2 | -0.31 | 63 | 64.4 | 62 | 1328630 |
| 1716222600 | 63.5 | -0.3 | -0.47 | 63 | 65.7 | 62.9 | 1607099 |
| 1715963400 | 63.8 | 3.5 | 5.80 | 60 | 64.7 | 60 | 3735809 |
| 1715877000 | 60.3 | 1.9 | 3.25 | 57.2 | 60.3 | 57.2 | 1798370 |
| 1715790600 | 58.4 | 1.8 | 3.18 | 56.5 | 58.6 | 54.5 | 2867653 |
| 1715704200 | 56.6 | 2.4 | 4.43 | 53.5 | 58.3 | 53.5 | 3038174 |
| 1715617800 | 54.2 | 2.1 | 4.03 | 51.2 | 55.2 | 51.2 | 1605915 |
| 1715358600 | 52.1 | 3.05 | 6.22 | 49 | 52.9 | 49 | 1610356 |
| 1715272200 | 49.05 | -0.2 | -0.41 | 49.4 | 49.95 | 48.6 | 1298053 |
| 1715185800 | 49.25 | -0.6 | -1.20 | 50.2 | 50.2 | 49.15 | 678409 |
| 1715099400 | 49.85 | 0.65 | 1.32 | 49.85 | 50.3 | 48.4 | 981972 |
| 1714753800 | 49.2 | 1.6 | 3.36 | 47.8 | 49.95 | 47.8 | 1189110 |
| 1714667400 | 47.6 | 0.8 | 1.71 | 48 | 48 | 46.4 | 1089009 |
| 1714581000 | 46.8 | -1.1 | -2.30 | 47.9 | 48.45 | 46.8 | 797853 |
| 1714494600 | 47.9 | -0.1 | -0.21 | 48.7 | 48.7 | 47.75 | 608545 |
| 1714408200 | 48 | 0.05 | 0.10 | 48 | 48.2 | 46.55 | 1139545 |
| 1714149000 | 47.95 | -0.2 | -0.42 | 48.3 | 49 | 47.55 | 1222802 |
| 1714062600 | 48.15 | -0.45 | -0.93 | 48.5 | 48.6 | 46.9 | 2311810 |
| 1713976200 | 48.6 | 0.6 | 1.25 | 49 | 49 | 48 | 1563668 |
| 1713889800 | 48 | -1 | -2.04 | 49.75 | 49.75 | 48 | 644669 |
| 1713803400 | 49 | 0.4 | 0.82 | 49.9 | 50.2 | 49 | 535696 |
| 1713544200 | 48.6 | 0 | 0.00 | 48.95 | 49 | 48 | 721762 |
| 1713457800 | 48.6 | -0.05 | -0.10 | 48 | 49.65 | 48 | 2937150 |
| 1713371400 | 48.65 | 0.65 | 1.35 | 48.1 | 49.45 | 48 | 384680 |
| 1713285000 | 48 | -1.5 | -3.03 | 50 | 50 | 48 | 1175346 |
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
