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 | 0.68 | 1.32501948558 | 51.32 | 53.68 | 51.1 | 6898 | 52.40218318 | DE |
| 4 | 1.5 | 2.9702970297 | 50.5 | 53.68 | 48.5 | 4920 | 51.13616718 | DE |
| 12 | 13.950001 | 36.6622900568 | 38.049999 | 53.68 | 37.85 | 7294 | 46.54207031 | DE |
| 26 | 8.75 | 20.2312138728 | 43.25 | 53.68 | 35.549999 | 5885 | 44.78860917 | DE |
| 52 | 8.8 | 20.3703703704 | 43.2 | 53.68 | 35.549999 | 3839 | 43.65840437 | DE |
| 156 | 13 | 33.3333333333 | 39 | 53.68 | 29.875 | 2652 | 40.65554814 | DE |
| 260 | 33.802 | 185.745686339 | 18.198 | 53.68 | 15.846 | 3593 | 36.03690277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716582420 | 51.86 | 0.66 | 1.29 | 51.56 | 52.04 | 51.56 | 1319 |
| 1716496020 | 51.2 | -0.86 | -1.65 | 51.52 | 52.64 | 51.2 | 6787 |
| 1716409620 | 52.06 | -0.84 | -1.59 | 53.06 | 53.24 | 51.88 | 5966 |
| 1716323160 | 52.9 | -0.36 | -0.68 | 52.32 | 53.32 | 52.3 | 5792 |
| 1716236760 | 53.26 | 0.86 | 1.64 | 52.98 | 53.68 | 52.02 | 8549 |
| 1715977620 | 52.4 | 1.04 | 2.02 | 51.32 | 52.48 | 51.1 | 7397 |
| 1715891220 | 51.36 | -0.22 | -0.43 | 51.3 | 51.68 | 50.92 | 5086 |
| 1715804820 | 51.58 | 0.74 | 1.46 | 50.84 | 51.98 | 50.6 | 4408 |
| 1715718420 | 50.84 | 0.4 | 0.79 | 51.18 | 51.18 | 50.36 | 4661 |
| 1715631960 | 50.44 | -0.56 | -1.10 | 50.96 | 50.98 | 50.22 | 2442 |
| 1715372820 | 51 | -0.5 | -0.97 | 52.2 | 52.8 | 50.48 | 3644 |
| 1715286420 | 51.5 | 1 | 1.98 | 51.08 | 51.54 | 50.72 | 3862 |
| 1715200020 | 50.5 | 0.6 | 1.20 | 49.67 | 50.68 | 49.61 | 2320 |
| 1715113620 | 49.9 | 0.13 | 0.26 | 49.65 | 49.98 | 49.31 | 3280 |
| 1715027220 | 49.77 | 0.82 | 1.68 | 49.79 | 50 | 49.33 | 5441 |
| 1714768020 | 48.95 | -0.5 | -1.01 | 49.38 | 49.46 | 48.68 | 872 |
| 1714681560 | 49.45 | 0.44 | 0.90 | 49.56 | 49.68 | 48.5 | 4864 |
| 1714508820 | 49.01 | -0.92 | -1.84 | 49.3 | 49.62 | 48.72 | 3907 |
| 1714422420 | 49.93 | -0.43 | -0.85 | 50.34 | 50.68 | 49.7 | 5084 |
| 1714163220 | 50.36 | 0.2 | 0.40 | 50.5 | 50.64 | 49.83 | 9120 |
| 1714076820 | 50.16 | 1.09 | 2.22 | 49.24 | 50.16 | 48.4 | 4793 |
| 1713990420 | 49.07 | 0.26 | 0.53 | 49.09 | 49.34 | 48.49 | 3616 |
| 1713903960 | 48.81 | 0.57 | 1.18 | 48.11 | 49.01 | 47.07 | 8371 |
| 1713817560 | 48.24 | -0.93 | -1.89 | 49 | 49 | 47.71 | 7998 |
| 1713558420 | 49.17 | 0.03 | 0.06 | 49.5 | 49.87 | 49.17 | 5832 |
| 1713472020 | 49.14 | -0.53 | -1.07 | 49.51 | 50.22 | 49.05 | 5934 |
| 1713385620 | 49.67 | 1.41 | 2.92 | 48.59 | 49.94 | 48.12 | 2860 |
| 1713299220 | 48.26 | 0.03 | 0.06 | 48 | 48.48 | 46.94 | 11366 |
| 1713212820 | 48.23 | -0.41 | -0.84 | 49.01 | 49.49 | 47.56 | 11396 |
| 1712953620 | 48.64 | -0.42 | -0.86 | 49.49 | 51 | 48.38 | 40152 |
| 1712867220 | 49.06 | 1.49 | 3.13 | 47.99 | 49.46 | 47.71 | 9736 |
| 1712780760 | 47.57 | 0.56 | 1.19 | 47.15 | 47.73 | 46 | 12406 |
| 1712694360 | 47.01 | 0.78 | 1.69 | 46.04 | 47.19 | 46.01 | 8618 |
| 1712607960 | 46.23 | -0.31 | -0.67 | 46.98 | 47.31 | 45.51 | 8066 |
| 1712348820 | 46.54 | 0.44 | 0.95 | 46.5 | 47.08 | 45.52 | 6221 |
| 1712262360 | 46.1 | -1.12 | -2.37 | 47.63 | 47.63 | 45.88 | 8368 |
| 1712175960 | 47.22 | 1.72 | 3.78 | 45.54 | 47.44 | 45.14 | 18005 |
| 1712089560 | 45.5 | 1.65 | 3.76 | 44.01 | 45.5 | 43.55 | 16264 |
| 1711661160 | 43.85 | 1.1 | 2.57 | 42.65 | 43.9 | 42.35 | 7540 |
| 1711574820 | 42.75 | 1.3 | 3.14 | 41.2 | 42.75 | 40.95 | 33058 |
| 1711488360 | 41.45 | -0.25 | -0.60 | 41.4 | 42.4 | 41.4 | 5127 |
| 1711401960 | 41.7 | 0.35 | 0.85 | 41.25 | 42.049999 | 41.25 | 2897 |
| 1711142760 | 41.35 | -1 | -2.36 | 42.049999 | 42.1 | 41 | 5219 |
| 1711056360 | 42.35 | 1.25 | 3.04 | 41.6 | 42.9 | 41.549999 | 8206 |
| 1710969960 | 41.1 | 1.35 | 3.40 | 39.75 | 41.549999 | 39.7 | 4430 |
| 1710883560 | 39.75 | -0.9 | -2.21 | 40.7 | 40.7 | 39.75 | 3229 |
| 1710797160 | 40.65 | -0.35 | -0.85 | 40.7 | 41.299999 | 40.4 | 8310 |
| 1710537960 | 41 | -0.95 | -2.26 | 41.75 | 42 | 40.6 | 6183 |
| 1710451620 | 41.95 | 0.1 | 0.24 | 41.45 | 41.95 | 41.25 | 1932 |
| 1710365160 | 41.85 | 0.8 | 1.95 | 41 | 41.9 | 40.7 | 6074 |
| 1710278760 | 41.049999 | -0.25 | -0.61 | 40.75 | 41.15 | 40.15 | 2868 |
| 1710192420 | 41.299999 | 0.35 | 0.85 | 40.75 | 41.35 | 40.6 | 4331 |
| 1709933160 | 40.95 | 0.6 | 1.49 | 40.4 | 41.25 | 40.299999 | 6758 |
| 1709846760 | 40.35 | 0.1 | 0.25 | 39.75 | 41 | 39.75 | 4612 |
| 1709760360 | 40.25 | 1.05 | 2.68 | 39.25 | 40.5 | 39.15 | 3385 |
| 1709673960 | 39.2 | -0.2 | -0.51 | 39.5 | 40.2 | 39.15 | 6972 |
| 1709587560 | 39.4 | 0.7 | 1.81 | 38.9 | 39.75 | 38.45 | 8057 |
| 1709328360 | 38.7 | 0.65 | 1.71 | 38.049999 | 39.2 | 37.85 | 4176 |
| 1709241960 | 38.049999 | 1.3 | 3.54 | 37.049999 | 38.049999 | 36.85 | 9619 |
| 1709155560 | 36.75 | 0.25 | 0.68 | 36.5 | 36.75 | 36.2 | 6139 |
| 1709069220 | 36.5 | 0.35 | 0.97 | 36 | 36.65 | 36 | 7959 |
| 1708982760 | 36.15 | -0.7 | -1.90 | 36.95 | 36.95 | 35.549999 | 12285 |
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
