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 | -1.1 | -2.16962524655 | 50.7 | 51.52 | 49.6 | 118 | 50.88490694 | DE |
| 4 | -6.26 | -11.2065878983 | 55.86 | 55.86 | 49.6 | 412 | 51.38543881 | DE |
| 12 | -7.78 | -13.5587312652 | 57.38 | 60.9 | 49.6 | 316 | 55.09704983 | DE |
| 26 | -5.72 | -10.3398409255 | 55.32 | 60.9 | 49.6 | 264 | 55.45215067 | DE |
| 52 | -7.41 | -12.9977196983 | 57.01 | 61.98 | 49.6 | 228 | 56.55776683 | DE |
| 156 | -2.83 | -5.39767308793 | 52.43 | 61.98 | 45.76 | 298 | 54.64270165 | DE |
| 260 | -22 | -30.7262569832 | 71.6 | 75 | 30.23 | 454 | 52.36664248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 49.6 | -0.64 | -1.27 | 49.77 | 49.77 | 49.6 | 82 |
| 1734368100 | 50.24 | -1.02 | -1.99 | 50.24 | 50.24 | 50.24 | 44 |
| 1734108900 | 51.26 | 0.32 | 0.63 | 51.28 | 51.52 | 51.26 | 179 |
| 1734022500 | 50.94 | 0.36 | 0.71 | 50.98 | 51.08 | 50.94 | 200 |
| 1733936100 | 50.58 | -0.12 | -0.24 | 50.66 | 50.68 | 50.58 | 156 |
| 1733849700 | 50.7 | 0.52 | 1.04 | 50.7 | 50.7 | 50.7 | 12 |
| 1733763300 | 50.18 | -0.36 | -0.71 | 50.2 | 50.2 | 50.18 | 320 |
| 1733504100 | 50.54 | -0.16 | -0.32 | 50.54 | 50.54 | 50.54 | 10 |
| 1733417700 | 50.7 | 0 | 0.00 | 50.7 | 50.7 | 50.7 | 0 |
| 1733331300 | 50.7 | -0.52 | -1.02 | 51.14 | 51.14 | 50.7 | 304 |
| 1733244900 | 51.22 | 0.42 | 0.83 | 51.36 | 51.48 | 51.22 | 518 |
| 1733158500 | 50.8 | -0.24 | -0.47 | 50.8 | 50.8 | 50.8 | 200 |
| 1732899300 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1732812900 | 51.04 | -0.38 | -0.74 | 51.56 | 51.84 | 51.04 | 948 |
| 1732726500 | 51.42 | 0 | 0.00 | 51.58 | 51.58 | 51.42 | 411 |
| 1732640100 | 51.42 | -1.34 | -2.54 | 51.84 | 51.88 | 51.3 | 2141 |
| 1732553700 | 52.76 | 0.44 | 0.84 | 53.04 | 53.04 | 52.68 | 641 |
| 1732294500 | 52.32 | 0.02 | 0.04 | 52.3 | 52.32 | 52.3 | 12 |
| 1732208100 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1732121700 | 52.3 | -0.86 | -1.62 | 55.86 | 55.86 | 52.3 | 490 |
| 1732035300 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1731948900 | 53.16 | 0.52 | 0.99 | 53.16 | 53.16 | 53.16 | 3 |
| 1731689700 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1731603300 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1731516900 | 52.64 | -0.66 | -1.24 | 52.54 | 52.72 | 52.54 | 216 |
| 1731430500 | 53.3 | -0.2 | -0.37 | 53.3 | 53.3 | 53.3 | 19 |
| 1731344100 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731084900 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2 |
| 1730998500 | 53.5 | -0.5 | -0.93 | 53.68 | 53.68 | 53.5 | 188 |
| 1730912100 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1730825700 | 54 | -0.6 | -1.10 | 54 | 54 | 54 | 43 |
| 1730739300 | 54.6 | -0.18 | -0.33 | 54.78 | 54.78 | 54.6 | 21 |
| 1730480100 | 54.78 | -4.06 | -6.90 | 54.78 | 54.78 | 54.72 | 450 |
| 1730393700 | 58.84 | 0 | 0.00 | 58.84 | 58.84 | 58.84 | 0 |
| 1730307300 | 58.84 | -0.44 | -0.74 | 58.84 | 58.84 | 58.84 | 100 |
| 1730217300 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1730130900 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1729871700 | 59.28 | -0.92 | -1.53 | 59.28 | 59.28 | 59.28 | 17 |
| 1729785300 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1729698900 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1729612500 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1729526100 | 60.2 | -0.26 | -0.43 | 60.7 | 60.7 | 60.2 | 19 |
| 1729266900 | 60.46 | -0.1 | -0.17 | 60.32 | 60.46 | 60.32 | 267 |
| 1729180500 | 60.56 | 0.42 | 0.70 | 60.56 | 60.56 | 60.56 | 13 |
| 1729094100 | 60.14 | -0.58 | -0.96 | 60.14 | 60.14 | 60.14 | 10 |
| 1729007700 | 60.72 | 1.2 | 2.02 | 59.2 | 60.72 | 59.2 | 172 |
| 1728921300 | 59.52 | 0.48 | 0.81 | 58 | 59.52 | 58 | 136 |
| 1728662100 | 59.04 | 0.22 | 0.37 | 59.04 | 59.04 | 59.04 | 152 |
| 1728575700 | 58.82 | -0.08 | -0.14 | 58.7 | 58.98 | 58.68 | 966 |
| 1728489300 | 58.9 | 0.2 | 0.34 | 58.86 | 59.08 | 58.82 | 2026 |
| 1728402900 | 58.7 | -1.4 | -2.33 | 58.62 | 58.7 | 58.62 | 457 |
| 1728316500 | 60.1 | 0 | 0.00 | 60.1 | 60.1 | 60.1 | 0 |
| 1728057300 | 60.1 | 0 | 0.00 | 60.1 | 60.1 | 60.1 | 0 |
| 1727970900 | 60.1 | 0.06 | 0.10 | 60 | 60.18 | 60 | 220 |
| 1727884500 | 60.04 | -0.46 | -0.76 | 60.04 | 60.04 | 60.04 | 100 |
| 1727798100 | 60.5 | 1.1 | 1.85 | 59.4 | 60.9 | 59.4 | 984 |
| 1727711700 | 59.4 | -0.2 | -0.34 | 59.4 | 59.4 | 59.4 | 170 |
| 1727452500 | 59.6 | 1.56 | 2.69 | 59.6 | 59.6 | 59.6 | 16 |
| 1727366100 | 58.04 | 0.62 | 1.08 | 58.04 | 58.04 | 58.04 | 8 |
| 1727279700 | 57.42 | 0 | 0.00 | 57.42 | 57.42 | 57.42 | 0 |
| 1727193300 | 57.42 | 0.08 | 0.14 | 57.38 | 57.42 | 57.38 | 245 |
| 1727106900 | 57.34 | 0 | 0.00 | 57.34 | 57.34 | 57.34 | 0 |
| 1726847700 | 57.34 | 0 | 0.00 | 57.34 | 57.34 | 57.34 | 0 |
| 1726761300 | 57.34 | -1.48 | -2.52 | 57.36 | 57.36 | 57.34 | 480 |
| 1726646400 | 58.82 | 0 | 0.00 | 58.82 | 58.82 | 58.82 | 0 |
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
