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 | 0.97 | 2.00330441966 | 48.42 | 49.39 | 47.08 | 28606 | 47.96677911 | DE |
| 4 | -0.08 | -0.161714170204 | 49.47 | 52.48 | 45.73 | 29160 | 48.3614448 | DE |
| 12 | -13.13 | -21.0012795905 | 62.52 | 64.599999 | 45.73 | 32416 | 52.54153152 | DE |
| 26 | -8.19 | -14.2236887808 | 57.58 | 70.5 | 45.73 | 22604 | 55.48545898 | DE |
| 52 | -16.41 | -24.9392097264 | 65.8 | 75.76 | 45.73 | 74247 | 67.42368063 | DE |
| 156 | 8.09 | 19.588377724 | 41.3 | 75.76 | 40.99 | 291871 | 53.86003196 | DE |
| 260 | -8.53 | -14.7272099448 | 57.92 | 75.76 | 19.11 | 400014 | 42.87851186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 49.09 | 0.98 | 2.04 | 48.37 | 49.13 | 48.13 | 24221 |
| 1715372820 | 48.11 | 0.18 | 0.38 | 47.94 | 48.33 | 47.75 | 19060 |
| 1715286420 | 47.93 | 0.51 | 1.08 | 47.43 | 47.98 | 47.19 | 31378 |
| 1715200020 | 47.42 | -0.21 | -0.44 | 47.64 | 48 | 47.08 | 27408 |
| 1715113620 | 47.63 | -0.52 | -1.08 | 48.42 | 48.42 | 47.12 | 40962 |
| 1715027220 | 48.15 | 0.37 | 0.77 | 48.1 | 48.85 | 47.74 | 50179 |
| 1714768020 | 47.78 | 0.44 | 0.93 | 47.5 | 48.53 | 47.01 | 45634 |
| 1714681560 | 47.34 | -3.3 | -6.52 | 52.48 | 52.48 | 45.73 | 171105 |
| 1714508820 | 50.64 | -0.84 | -1.63 | 51.48 | 52.06 | 50.56 | 7857 |
| 1714422420 | 51.48 | 0.46 | 0.90 | 51.38 | 51.72 | 51.1 | 10104 |
| 1714163220 | 51.02 | 0.46 | 0.91 | 51.2 | 51.68 | 50.88 | 12008 |
| 1714076820 | 50.56 | -0.68 | -1.33 | 50.86 | 50.96 | 50.28 | 6220 |
| 1713990420 | 51.24 | 0.64 | 1.26 | 50.68 | 51.24 | 50.14 | 17642 |
| 1713903960 | 50.6 | -0.04 | -0.08 | 50.94 | 51.2 | 50.24 | 17081 |
| 1713817560 | 50.64 | 1.15 | 2.32 | 49.76 | 50.96 | 49.53 | 8121 |
| 1713558420 | 49.49 | -0.28 | -0.56 | 49.33 | 49.63 | 48.72 | 9240 |
| 1713472020 | 49.77 | 0.62 | 1.26 | 49.44 | 50.08 | 49.18 | 20069 |
| 1713385620 | 49.15 | 0.05 | 0.10 | 48.83 | 49.68 | 48.83 | 14480 |
| 1713299220 | 49.1 | -0.48 | -0.97 | 49.47 | 49.47 | 48.3 | 21280 |
| 1713212820 | 49.58 | -1.08 | -2.13 | 50.92 | 51.16 | 49.52 | 21060 |
| 1712953620 | 50.66 | -1.86 | -3.54 | 52.52 | 52.8 | 50.6 | 30630 |
| 1712867220 | 52.52 | 0.36 | 0.69 | 53.08 | 53.08 | 52 | 22225 |
| 1712780760 | 52.16 | -0.48 | -0.91 | 51.82 | 53.16 | 51.38 | 25908 |
| 1712694360 | 52.64 | 0.58 | 1.11 | 52.08 | 53.38 | 51.58 | 61980 |
| 1712607960 | 52.06 | 2.06 | 4.12 | 49.6 | 52.14 | 49.46 | 32043 |
| 1712348820 | 50 | -0.26 | -0.52 | 50.12 | 50.28 | 48.93 | 44834 |
| 1712262360 | 50.26 | -1.88 | -3.61 | 52.16 | 52.28 | 50.12 | 53979 |
| 1712175960 | 52.14 | -0.88 | -1.66 | 53 | 53.06 | 51.56 | 30575 |
| 1712089560 | 53.02 | -1.4 | -2.57 | 54.4 | 54.56 | 52.6 | 25458 |
| 1711661160 | 54.42 | -0.54 | -0.98 | 55.14 | 55.66 | 54.08 | 27198 |
| 1711574820 | 54.96 | 1.02 | 1.89 | 54 | 55.3 | 53.74 | 23860 |
| 1711488360 | 53.94 | 0.16 | 0.30 | 53.78 | 54.4 | 53.22 | 18595 |
| 1711401960 | 53.78 | 1.58 | 3.03 | 52.18 | 54.16 | 51.46 | 40648 |
| 1711142760 | 52.2 | -0.62 | -1.17 | 52.7 | 52.9 | 51.48 | 36145 |
| 1711056360 | 52.82 | -0.9 | -1.68 | 53.78 | 53.98 | 52.64 | 20709 |
| 1710969960 | 53.72 | 0.74 | 1.40 | 52.14 | 53.72 | 51.62 | 24691 |
| 1710883560 | 52.98 | -0.34 | -0.64 | 53.46 | 53.48 | 52.54 | 21926 |
| 1710797160 | 53.32 | -1.4 | -2.56 | 54.36 | 54.66 | 53.3 | 18060 |
| 1710537960 | 54.72 | -1.06 | -1.90 | 55.88 | 56 | 53.86 | 35199 |
| 1710451620 | 55.78 | -0.5 | -0.89 | 56.48 | 57.08 | 55.56 | 19927 |
| 1710365160 | 56.28 | 0.76 | 1.37 | 55.36 | 56.88 | 55.34 | 24951 |
| 1710278760 | 55.52 | 0.14 | 0.25 | 55.74 | 55.74 | 54.38 | 25958 |
| 1710192420 | 55.38 | -0.66 | -1.18 | 56.28 | 56.98 | 55 | 34093 |
| 1709933160 | 56.04 | 1.38 | 2.52 | 54.64 | 56.74 | 54.02 | 91178 |
| 1709846760 | 54.66 | -8.68 | -13.70 | 58.5 | 58.5 | 50.7 | 399644 |
| 1709760360 | 63.34 | 0.72 | 1.15 | 62.82 | 63.58 | 62.16 | 10202 |
| 1709673960 | 62.62 | -1.14 | -1.79 | 63.48 | 63.48 | 62.08 | 6236 |
| 1709587560 | 63.76 | 0.04 | 0.06 | 63.64 | 64.44 | 63.4 | 6586 |
| 1709328360 | 63.72 | 0.96 | 1.53 | 62.9 | 63.94 | 62.48 | 8799 |
| 1709241960 | 62.76 | -0.92 | -1.44 | 63.58 | 64.319998 | 62.72 | 8675 |
| 1709155560 | 63.68 | -0.1 | -0.16 | 63.72 | 63.98 | 62.94 | 2953 |
| 1709069220 | 63.78 | 0.22 | 0.35 | 63.54 | 63.98 | 63.14 | 4622 |
| 1708982760 | 63.56 | 0.4 | 0.63 | 63.16 | 64.019999 | 62.96 | 4160 |
| 1708723560 | 63.16 | -1.06 | -1.65 | 63.9 | 64.06 | 62.98 | 10806 |
| 1708637220 | 64.22 | 0.66 | 1.04 | 63.98 | 64.599999 | 63.54 | 8098 |
| 1708550820 | 63.56 | 1.34 | 2.15 | 62.28 | 63.64 | 62.2 | 4896 |
| 1708464420 | 62.22 | -0.64 | -1.02 | 62.52 | 62.66 | 61.56 | 6147 |
| 1708377960 | 62.86 | -0.48 | -0.76 | 63.36 | 63.42 | 62.68 | 6959 |
| 1708118760 | 63.34 | 0.16 | 0.25 | 63.52 | 64.319998 | 63.34 | 5992 |
| 1708032420 | 63.18 | -0.32 | -0.50 | 63.7 | 64.3 | 63 | 16258 |
| 1707946020 | 63.5 | 2.24 | 3.66 | 61.72 | 63.5 | 61.56 | 12956 |
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
