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 | 2.18 | 4.56353359849 | 47.77 | 50.36 | 47.73 | 2687 | 49.30796844 | DE |
| 4 | 1.42 | 2.92602513909 | 48.53 | 50.5 | 45.9 | 4079 | 48.13131496 | DE |
| 12 | 12.53 | 33.484767504 | 37.42 | 51.6 | 37.065 | 7536 | 45.76069043 | DE |
| 26 | 14.175 | 39.6226415094 | 35.775 | 51.6 | 33.32 | 5878 | 42.18632042 | DE |
| 52 | 17.025 | 51.708428246 | 32.925 | 51.6 | 31.17 | 4226 | 40.36823153 | DE |
| 156 | 16.38 | 48.7935656836 | 33.57 | 51.6 | 20.48 | 6550 | 30.95866282 | DE |
| 260 | -2.37 | -4.52981651376 | 52.32 | 59 | 12.802 | 7359 | 29.91502966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715891220 | 49.87 | -0.12 | -0.24 | 49.96 | 49.99 | 49.38 | 1784 |
| 1715804820 | 49.99 | 0.1 | 0.20 | 50.02 | 50.26 | 49.22 | 1872 |
| 1715718420 | 49.89 | 0.62 | 1.26 | 49.22 | 50.36 | 49.22 | 5255 |
| 1715631960 | 49.27 | 0.93 | 1.92 | 48.35 | 49.67 | 48.35 | 1887 |
| 1715372820 | 48.34 | -0.02 | -0.04 | 48.38 | 48.42 | 48 | 3731 |
| 1715286420 | 48.36 | 0.43 | 0.90 | 47.77 | 48.97 | 47.73 | 688 |
| 1715200020 | 47.93 | -0.11 | -0.23 | 48.06 | 48.25 | 47.56 | 2359 |
| 1715113620 | 48.04 | -0.24 | -0.50 | 48.33 | 48.33 | 47.76 | 3162 |
| 1715027220 | 48.28 | 0.17 | 0.35 | 48.11 | 48.43 | 47.87 | 2040 |
| 1714768020 | 48.11 | 0.44 | 0.92 | 47.76 | 48.13 | 47.76 | 4117 |
| 1714681560 | 47.67 | 0.94 | 2.01 | 46.56 | 48.11 | 46.52 | 2434 |
| 1714508820 | 46.73 | -2.81 | -5.67 | 49.33 | 49.66 | 45.9 | 5539 |
| 1714422420 | 49.54 | 0.98 | 2.02 | 48.92 | 49.65 | 48.85 | 2606 |
| 1714163220 | 48.56 | 0.39 | 0.81 | 48.37 | 49.06 | 48.1 | 1518 |
| 1714076820 | 48.17 | -0.73 | -1.49 | 48.85 | 49.21 | 47.86 | 5573 |
| 1713990420 | 48.9 | 1.25 | 2.62 | 47.77 | 49.2 | 47.46 | 3768 |
| 1713903960 | 47.65 | -0.13 | -0.27 | 48.3 | 50.5 | 46.44 | 10282 |
| 1713817560 | 47.78 | 0.26 | 0.55 | 47.71 | 48.44 | 47.25 | 6649 |
| 1713558420 | 47.52 | -1.13 | -2.32 | 48.14 | 48.32 | 46.69 | 12204 |
| 1713472020 | 48.65 | 0.45 | 0.93 | 48.53 | 49.03 | 48.28 | 1809 |
| 1713385620 | 48.2 | -0.2 | -0.41 | 48.07 | 48.82 | 47.85 | 5768 |
| 1713299220 | 48.4 | -1.39 | -2.79 | 49.55 | 49.68 | 47.7 | 10272 |
| 1713212820 | 49.79 | -0.15 | -0.30 | 50.28 | 51.1 | 49.75 | 5489 |
| 1712953620 | 49.94 | -0.48 | -0.95 | 50.48 | 51.24 | 49.85 | 3259 |
| 1712867220 | 50.42 | 0.38 | 0.76 | 50.22 | 50.62 | 49.48 | 9787 |
| 1712780760 | 50.04 | -0.64 | -1.26 | 50.76 | 51.6 | 49.76 | 14919 |
| 1712694360 | 50.68 | 0.5 | 1.00 | 50.16 | 51.4 | 50.16 | 9140 |
| 1712607960 | 50.18 | 0.38 | 0.76 | 49.8 | 50.94 | 49.64 | 10707 |
| 1712348820 | 49.8 | 0.98 | 2.01 | 48.84 | 49.94 | 48.4 | 10930 |
| 1712262360 | 48.82 | 0.84 | 1.75 | 48.08 | 50.12 | 47.95 | 27643 |
| 1712175960 | 47.98 | 0.32 | 0.67 | 47.55 | 48.35 | 47.23 | 8047 |
| 1712089560 | 47.66 | 0.72 | 1.54 | 47.25 | 47.85 | 46.64 | 21518 |
| 1711661160 | 46.935 | 0.41 | 0.88 | 46.685 | 47.11 | 46.445 | 9271 |
| 1711574820 | 46.525 | -0.31 | -0.66 | 46.8 | 47.44 | 46.095 | 17697 |
| 1711488360 | 46.835 | 1.29 | 2.82 | 45.695 | 46.985 | 45.42 | 11008 |
| 1711401960 | 45.55 | -0.07 | -0.14 | 45.02 | 45.75 | 45 | 6145 |
| 1711142760 | 45.615 | 0.52 | 1.15 | 44.87 | 45.615 | 44.825 | 6536 |
| 1711056360 | 45.095 | 0.47 | 1.05 | 44.48 | 45.65 | 44.47 | 12896 |
| 1710969960 | 44.625 | 0.85 | 1.95 | 43.745 | 44.775 | 43.68 | 9053 |
| 1710883560 | 43.77 | 0.7 | 1.61 | 42.815 | 44.35 | 42.815 | 8068 |
| 1710797160 | 43.075 | 0.25 | 0.57 | 42.744999 | 44 | 42.7 | 11571 |
| 1710537960 | 42.83 | 0.53 | 1.26 | 42.38 | 43.16 | 42.24 | 18013 |
| 1710451620 | 42.295 | 0.25 | 0.59 | 42.315 | 43.63 | 41.865 | 10246 |
| 1710365160 | 42.045 | 0.5 | 1.19 | 41.565 | 42.14 | 41.325 | 7593 |
| 1710278760 | 41.549999 | 1.77 | 4.45 | 39.935 | 41.994999 | 39.645 | 16681 |
| 1710192420 | 39.78 | 0.24 | 0.61 | 39.44 | 39.79 | 38.96 | 2898 |
| 1709933160 | 39.54 | 0.28 | 0.71 | 39.244999 | 40 | 39.15 | 4779 |
| 1709846760 | 39.26 | 0.37 | 0.95 | 38.69 | 39.415 | 38.32 | 3586 |
| 1709760360 | 38.89 | 1.03 | 2.72 | 37.965 | 39.19 | 37.94 | 9366 |
| 1709673960 | 37.86 | -0.65 | -1.68 | 38.485 | 38.485 | 37.619999 | 5262 |
| 1709587560 | 38.505 | -0.36 | -0.93 | 38.979999 | 39.104999 | 38.32 | 3695 |
| 1709328360 | 38.865 | 0.11 | 0.27 | 38.97 | 39.35 | 38.44 | 3611 |
| 1709241960 | 38.76 | 0.01 | 0.03 | 38.885 | 38.945 | 38.29 | 4206 |
| 1709155560 | 38.75 | 0.28 | 0.73 | 38.385 | 38.75 | 38.095 | 10362 |
| 1709069220 | 38.47 | 0.55 | 1.44 | 37.835 | 38.51 | 37.815 | 5952 |
| 1708982760 | 37.924999 | 0.29 | 0.78 | 37.549999 | 37.935 | 37.065 | 5289 |
| 1708723560 | 37.63 | -0.03 | -0.08 | 37.64 | 37.72 | 37.35 | 3356 |
| 1708637220 | 37.659999 | 0.53 | 1.44 | 37.42 | 38.34 | 37.39 | 4069 |
| 1708550820 | 37.125 | 0.55 | 1.49 | 36.57 | 37.24 | 36.46 | 3044 |
| 1708464420 | 36.58 | -1.57 | -4.10 | 38.13 | 38.13 | 36.065 | 7999 |
| 1708377960 | 38.145 | -0.11 | -0.29 | 38.25 | 38.635 | 38.049999 | 4517 |
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
