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 | -4.2 | -7.63636363636 | 55 | 56 | 50 | 330281 | 53.90908494 | DE |
| 4 | 6.3 | 14.1573033708 | 44.5 | 56 | 43.15 | 603988 | 50.13800509 | DE |
| 12 | 6 | 13.3928571429 | 44.8 | 56 | 43.15 | 635170 | 49.19822306 | DE |
| 26 | 4.7 | 10.1952277657 | 46.1 | 56 | 39.4 | 883607 | 47.13078737 | DE |
| 52 | 4.3 | 9.24731182796 | 46.5 | 60.4 | 30 | 1317919 | 44.0611222 | DE |
| 156 | -186.7 | -78.6105263158 | 237.5 | 280.5 | 30 | 1094250 | 99.11372564 | DE |
| 260 | -149 | -74.5745745746 | 199.8 | 289.5 | 30 | 929048 | 129.64913352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 50.8 | -1.8 | -3.42 | 53.2 | 53.2 | 50 | 580006 |
| 1721752200 | 52.6 | -1.7 | -3.13 | 54.3 | 55.1 | 52.4 | 608228 |
| 1721665800 | 54.3 | 0 | 0.00 | 54.2 | 55.6 | 54.2 | 275491 |
| 1721406600 | 54.3 | -1.3 | -2.34 | 55 | 55.2 | 53.9 | 147298 |
| 1721320200 | 55.6 | 1.7 | 3.15 | 54.9 | 56 | 54.8 | 374461 |
| 1721233800 | 53.9 | 0.5 | 0.94 | 55 | 55 | 53.2 | 245925 |
| 1721147400 | 53.4 | -2.1 | -3.78 | 54.9 | 55.4 | 53 | 568994 |
| 1721061000 | 55.5 | 0.5 | 0.91 | 55 | 55.7 | 52.4 | 656075 |
| 1720801800 | 55 | 3.6 | 7.00 | 52 | 55 | 51.3 | 1356601 |
| 1720715400 | 51.4 | 1.1 | 2.19 | 50.2 | 51.5 | 49.3 | 1126372 |
| 1720629000 | 50.3 | -0.7 | -1.37 | 51.2 | 52 | 50.2 | 733116 |
| 1720542600 | 51 | -1.5 | -2.86 | 52.4 | 52.4 | 51 | 483797 |
| 1720456200 | 52.5 | 3.55 | 7.25 | 48.45 | 52.6 | 48.45 | 846065 |
| 1720197000 | 48.95 | 1 | 2.09 | 49 | 49.05 | 48.05 | 387242 |
| 1720110600 | 47.95 | 1.05 | 2.24 | 47 | 48.15 | 47 | 364143 |
| 1720024200 | 46.9 | 1.9 | 4.22 | 45 | 46.9 | 45 | 374255 |
| 1719937800 | 45 | 0 | 0.00 | 44.85 | 45 | 44 | 176734 |
| 1719851400 | 45 | 0.1 | 0.22 | 45.05 | 45.3 | 45 | 772922 |
| 1719592200 | 44.9 | -0.1 | -0.22 | 45.55 | 45.6 | 44.8 | 1379939 |
| 1719505800 | 45 | 1.85 | 4.29 | 44 | 45.45 | 43.6 | 445135 |
| 1719419400 | 43.15 | -1.35 | -3.03 | 44.5 | 44.6 | 43.15 | 756976 |
| 1719333000 | 44.5 | -2.15 | -4.61 | 46.5 | 46.5 | 44.5 | 544956 |
| 1719246600 | 46.65 | -0.9 | -1.89 | 47.95 | 47.95 | 46.35 | 277725 |
| 1718987400 | 47.55 | 0.2 | 0.42 | 47.75 | 47.9 | 46.8 | 259724 |
| 1718901000 | 47.35 | 0.55 | 1.18 | 47.4 | 47.65 | 47.05 | 175086 |
| 1718814600 | 46.8 | -0.15 | -0.32 | 47 | 47.1 | 46.05 | 388630 |
| 1718728200 | 46.95 | 0.35 | 0.75 | 45 | 47.35 | 45 | 371979 |
| 1718641800 | 46.6 | 0.85 | 1.86 | 45 | 47 | 45 | 306195 |
| 1718382600 | 45.75 | -0.5 | -1.08 | 45.7 | 45.9 | 45 | 417711 |
| 1718296200 | 46.25 | -0.85 | -1.80 | 47.3 | 47.3 | 45.3 | 371410 |
| 1718209800 | 47.1 | 0.2 | 0.43 | 47 | 47.3 | 46.05 | 653834 |
| 1718123400 | 46.9 | -1.15 | -2.39 | 49.1 | 49.1 | 46.75 | 1493290 |
| 1718037000 | 48.05 | -0.45 | -0.93 | 48.25 | 48.25 | 47 | 520421 |
| 1717777800 | 48.5 | -0.2 | -0.41 | 48 | 48.9 | 47.8 | 657711 |
| 1717691400 | 48.7 | -0.25 | -0.51 | 48.35 | 49.55 | 48.35 | 307173 |
| 1717605000 | 48.95 | 0.1 | 0.20 | 48.3 | 49.2 | 48.25 | 492348 |
| 1717518600 | 48.85 | 1.1 | 2.30 | 47.75 | 49.35 | 47.75 | 1209816 |
| 1717432200 | 47.75 | -0.95 | -1.95 | 48.25 | 49.95 | 47.2 | 705989 |
| 1717173000 | 48.7 | 0.2 | 0.41 | 46.6 | 49.1 | 46.6 | 459879 |
| 1717086600 | 48.5 | 1.55 | 3.30 | 46 | 49.15 | 46 | 1415146 |
| 1717000200 | 46.95 | -3.55 | -7.03 | 50.1 | 50.1 | 46.7 | 1072044 |
| 1716913800 | 50.5 | -0.4 | -0.79 | 51.1 | 51.7 | 50.5 | 415910 |
| 1716568200 | 50.9 | -1.1 | -2.12 | 51.3 | 52.1 | 50 | 833720 |
| 1716481800 | 52 | 1.1 | 2.16 | 52.2 | 52.4 | 51 | 686192 |
| 1716395400 | 50.9 | 0.4 | 0.79 | 50.2 | 51.6 | 49.5 | 550481 |
| 1716309000 | 50.5 | -3.1 | -5.78 | 55.9 | 55.9 | 48.25 | 2557433 |
| 1716222600 | 53.6 | 1.3 | 2.49 | 53.5 | 53.6 | 52.5 | 414247 |
| 1715963400 | 52.3 | -0.3 | -0.57 | 53.6 | 53.6 | 51.8 | 645379 |
| 1715877000 | 52.6 | -0.1 | -0.19 | 53 | 53 | 52.3 | 485555 |
| 1715790600 | 52.7 | 2.4 | 4.77 | 48.9 | 52.7 | 48.9 | 587614 |
| 1715704200 | 50.3 | 0.95 | 1.93 | 49.75 | 50.4 | 49 | 418912 |
| 1715617800 | 49.35 | -0.85 | -1.69 | 50.1 | 50.2 | 49.05 | 639317 |
| 1715358600 | 50.2 | 1.35 | 2.76 | 49 | 50.3 | 49 | 722572 |
| 1715272200 | 48.85 | 1.5 | 3.17 | 48.85 | 48.85 | 46.9 | 526644 |
| 1715185800 | 47.35 | -0.8 | -1.66 | 49 | 49 | 47 | 457748 |
| 1715099400 | 48.15 | 2.95 | 6.53 | 47 | 48.15 | 45.15 | 1440273 |
| 1714753800 | 45.2 | 0.65 | 1.46 | 46.75 | 46.75 | 44 | 631728 |
| 1714667400 | 44.55 | -0.25 | -0.56 | 47 | 47 | 44 | 357496 |
| 1714581000 | 44.8 | 0.2 | 0.45 | 44.8 | 45.1 | 44 | 287776 |
| 1714494600 | 44.6 | -1 | -2.19 | 46.65 | 46.65 | 44.6 | 791638 |
| 1714408200 | 45.6 | 1.35 | 3.05 | 44.95 | 46.1 | 44.6 | 624215 |
| 1714149000 | 44.25 | 0.75 | 1.72 | 44.5 | 44.65 | 43.5 | 413536 |
| 1714062600 | 43.5 | 0.4 | 0.93 | 44 | 44.3 | 43.5 | 495808 |
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
