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 | 0.43 | 0.829955607026 | 51.81 | 51.81 | 50.92 | 63 | 51.4568254 | DE |
| 4 | 2.24 | 4.48 | 50 | 51.81 | 48.645 | 45 | 50.57003731 | DE |
| 12 | 3.35 | 6.85211699734 | 48.89 | 55.36 | 47.25 | 141 | 51.32921104 | DE |
| 26 | 9.85 | 23.2366124086 | 42.39 | 55.36 | 42.155 | 114 | 49.83344024 | DE |
| 52 | 2.76 | 5.5780113177 | 49.48 | 55.36 | 39.76 | 98 | 48.97654126 | DE |
| 156 | 13.24 | 33.9487179487 | 39 | 62.5 | 35.15 | 175 | 47.45058137 | DE |
| 260 | 31.44 | 151.153846154 | 20.8 | 62.5 | 20.8 | 173 | 46.73980146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715718360 | 50.92 | 0 | 0.00 | 50.92 | 50.92 | 50.92 | 0 |
| 1715631960 | 50.92 | -0.89 | -1.72 | 50.92 | 50.92 | 50.92 | 50 |
| 1715372820 | 51.81 | 0 | 0.00 | 51.81 | 51.81 | 51.81 | 0 |
| 1715286420 | 51.81 | 0 | 0.00 | 51.81 | 51.81 | 51.81 | 0 |
| 1715200020 | 51.81 | 0 | 0.00 | 51.81 | 51.81 | 51.81 | 0 |
| 1715113620 | 51.81 | 2.34 | 4.72 | 51.81 | 51.81 | 51.81 | 76 |
| 1715027220 | 49.475 | 0 | 0.00 | 49.475 | 49.475 | 49.475 | 0 |
| 1714768020 | 49.475 | 0.83 | 1.71 | 49.7 | 49.7 | 49.475 | 59 |
| 1714681620 | 48.645 | 0 | 0.00 | 48.645 | 48.645 | 48.645 | 0 |
| 1714508820 | 48.645 | 0 | 0.00 | 48.645 | 48.645 | 48.645 | 0 |
| 1714422420 | 48.645 | 0 | 0.00 | 48.645 | 48.645 | 48.645 | 0 |
| 1714163220 | 48.645 | -0.86 | -1.73 | 48.645 | 48.645 | 48.645 | 13 |
| 1714076820 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1713990420 | 49.5 | -0.88 | -1.75 | 49.5 | 49.5 | 49.5 | 10 |
| 1713904020 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 0 |
| 1713817620 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 0 |
| 1713558420 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 0 |
| 1713472020 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 0 |
| 1713385620 | 50.38 | 0.13 | 0.26 | 50 | 50.38 | 50 | 60 |
| 1713299220 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1713212820 | 50.25 | -2.64 | -4.99 | 51.59 | 51.59 | 50.25 | 339 |
| 1712953620 | 52.89 | -0.4 | -0.75 | 52.89 | 52.89 | 52.89 | 10 |
| 1712867160 | 53.29 | 0 | 0.00 | 53.29 | 53.29 | 53.29 | 0 |
| 1712780760 | 53.29 | -0.62 | -1.15 | 52.95 | 53.29 | 52.95 | 423 |
| 1712694360 | 53.91 | 0 | 0.00 | 53.91 | 53.91 | 53.91 | 0 |
| 1712607960 | 53.91 | -1.45 | -2.62 | 53.91 | 53.91 | 53.91 | 26 |
| 1712348760 | 55.36 | 0 | 0.00 | 55.36 | 55.36 | 55.36 | 0 |
| 1712262360 | 55.36 | 0.55 | 1.00 | 55.36 | 55.36 | 55.36 | 2 |
| 1712175960 | 54.81 | 0.01 | 0.02 | 54.78 | 54.81 | 54.78 | 50 |
| 1712089560 | 54.8 | 1.04 | 1.93 | 55 | 55 | 54.8 | 168 |
| 1711661160 | 53.76 | 1.68 | 3.23 | 53.71 | 53.76 | 53.71 | 105 |
| 1711574760 | 52.08 | 0 | 0.00 | 52.08 | 52.08 | 52.08 | 0 |
| 1711488360 | 52.08 | 0 | 0.00 | 52.08 | 52.08 | 52.08 | 0 |
| 1711401960 | 52.08 | -0.33 | -0.63 | 52.05 | 52.08 | 51.78 | 302 |
| 1711142760 | 52.41 | 0 | 0.00 | 52.41 | 52.41 | 52.41 | 0 |
| 1711056360 | 52.41 | 0.14 | 0.27 | 52.12 | 52.41 | 52.12 | 16 |
| 1710969960 | 52.27 | -0.12 | -0.23 | 51.33 | 52.27 | 51.33 | 152 |
| 1710883560 | 52.39 | 0 | 0.00 | 52.39 | 52.39 | 52.39 | 0 |
| 1710797160 | 52.39 | -0.31 | -0.59 | 52.55 | 52.55 | 52.39 | 119 |
| 1710537960 | 52.7 | 0.08 | 0.15 | 53.21 | 53.21 | 52.7 | 251 |
| 1710451620 | 52.62 | 1.03 | 2.00 | 52.72 | 52.72 | 52.62 | 300 |
| 1710365160 | 51.59 | 0 | 0.00 | 51.59 | 51.59 | 51.59 | 0 |
| 1710278760 | 51.59 | -0.1 | -0.19 | 51.59 | 51.59 | 51.59 | 10 |
| 1710192420 | 51.69 | -0.96 | -1.82 | 51.69 | 51.69 | 51.69 | 37 |
| 1709933160 | 52.65 | 0.96 | 1.86 | 51.98 | 52.65 | 51.98 | 23 |
| 1709846760 | 51.69 | 0.54 | 1.06 | 50.62 | 51.69 | 50.62 | 140 |
| 1709760360 | 51.15 | -0.22 | -0.43 | 51.15 | 51.15 | 51.15 | 4 |
| 1709673960 | 51.37 | -0.18 | -0.35 | 51.02 | 51.37 | 51.02 | 60 |
| 1709587560 | 51.55 | 1.55 | 3.10 | 50.35 | 51.55 | 50.35 | 1033 |
| 1709328360 | 50 | 0.84 | 1.71 | 50 | 50 | 50 | 25 |
| 1709241960 | 49.16 | 0.64 | 1.33 | 48.13 | 49.16 | 48.13 | 80 |
| 1709155620 | 48.515 | 0 | 0.00 | 48.515 | 48.515 | 48.515 | 0 |
| 1709069220 | 48.515 | 0.38 | 0.78 | 48.75 | 48.75 | 47.55 | 21 |
| 1708982760 | 48.14 | 0.52 | 1.10 | 48.14 | 48.14 | 48.14 | 40 |
| 1708723620 | 47.615 | 0 | 0.00 | 47.615 | 47.615 | 47.615 | 0 |
| 1708637220 | 47.615 | 0.37 | 0.77 | 47.615 | 47.615 | 47.615 | 135 |
| 1708550820 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1708464420 | 47.25 | -0.79 | -1.64 | 48.89 | 48.895 | 47.25 | 500 |
| 1708378020 | 48.04 | 0 | 0.00 | 48.04 | 48.04 | 48.04 | 0 |
| 1708118820 | 48.04 | 0 | 0.00 | 48.04 | 48.04 | 48.04 | 0 |
| 1708032420 | 48.04 | -0.66 | -1.35 | 48.04 | 48.04 | 48.04 | 2 |
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
