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 | 0.12 | 0.23166023166 | 51.8 | 53.6 | 51 | 1417 | 52.96035719 | DE |
| 4 | -6.33 | -10.8669527897 | 58.25 | 60.5 | 50.8 | 2842 | 53.97566772 | DE |
| 12 | -10.31 | -16.5675719107 | 62.23 | 62.88 | 50.8 | 2492 | 56.07613519 | DE |
| 26 | -14.95 | -22.3568117242 | 66.87 | 67.3 | 50.8 | 1825 | 58.64560799 | DE |
| 52 | -6.97 | -11.8356257429 | 58.89 | 77.43 | 50.8 | 1871 | 63.44451545 | DE |
| 156 | -18.5 | -26.270945754 | 70.42 | 77.8 | 50.41 | 1955 | 64.60719976 | DE |
| 260 | -18.5 | -26.270945754 | 70.42 | 77.8 | 50.41 | 1955 | 64.60719976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 51.92 | -0.11 | -0.21 | 51.69 | 51.92 | 51 | 2767 |
| 1732121700 | 52.03 | -0.43 | -0.82 | 52.8 | 52.8 | 52.01 | 471 |
| 1732035300 | 52.46 | -1.14 | -2.13 | 53 | 53.07 | 52.2 | 823 |
| 1731948900 | 53.6 | 0.55 | 1.04 | 52.99 | 53.6 | 52.99 | 2170 |
| 1731689700 | 53.05 | 0.47 | 0.89 | 52.43 | 53.26 | 52.43 | 1784 |
| 1731603300 | 52.58 | 1.3 | 2.54 | 51.8 | 52.62 | 51.49 | 1835 |
| 1731516900 | 51.28 | -0.79 | -1.52 | 51.92 | 51.92 | 50.8 | 3399 |
| 1731430500 | 52.07 | -0.83 | -1.57 | 51.93 | 52.98 | 51.93 | 1442 |
| 1731344100 | 52.9 | 0.59 | 1.13 | 52.75 | 52.98 | 52 | 1366 |
| 1731084900 | 52.31 | -1.56 | -2.90 | 53.13 | 53.13 | 52 | 1364 |
| 1730998500 | 53.87 | 1.77 | 3.40 | 52.9 | 54 | 52.57 | 5636 |
| 1730912100 | 52.1 | -3.93 | -7.01 | 53.81 | 54.94 | 51.92 | 18116 |
| 1730825700 | 56.03 | -0.08 | -0.14 | 56.24 | 56.39 | 55.6 | 1099 |
| 1730739300 | 56.11 | 0.05 | 0.09 | 56 | 56.69 | 56 | 866 |
| 1730480100 | 56.06 | 0.15 | 0.27 | 55.98 | 56.09 | 55.74 | 520 |
| 1730393700 | 55.91 | -0.27 | -0.48 | 55.86 | 56.35 | 55.86 | 1553 |
| 1730307300 | 56.18 | -0.76 | -1.33 | 56.37 | 56.57 | 55.7 | 2593 |
| 1730220900 | 56.94 | -0.31 | -0.54 | 60.5 | 60.5 | 56.7 | 1387 |
| 1730134500 | 57.25 | -0.4 | -0.69 | 57.11 | 58.31 | 56.85 | 2679 |
| 1729871700 | 57.65 | -0.99 | -1.69 | 57.64 | 57.86 | 56 | 5532 |
| 1729785300 | 58.64 | 1.03 | 1.79 | 58.25 | 59.63 | 58.25 | 2208 |
| 1729698900 | 57.61 | 0.2 | 0.35 | 57.82 | 58.41 | 57.58 | 1028 |
| 1729612500 | 57.41 | 0.44 | 0.77 | 56.95 | 57.41 | 56.9 | 1311 |
| 1729526100 | 56.97 | -0.33 | -0.58 | 57.28 | 57.62 | 56.89 | 1076 |
| 1729266900 | 57.3 | 0.53 | 0.93 | 57 | 58.01 | 57 | 3807 |
| 1729180500 | 56.77 | -0.03 | -0.05 | 57.1 | 57.95 | 56.35 | 1872 |
| 1729094100 | 56.8 | -0.68 | -1.18 | 56.44 | 56.99 | 56.44 | 1553 |
| 1729007700 | 57.48 | -0.18 | -0.31 | 57.66 | 57.66 | 56.76 | 605 |
| 1728921300 | 57.66 | 0.17 | 0.30 | 57.38 | 58 | 57.38 | 1020 |
| 1728662100 | 57.49 | 0.18 | 0.31 | 56.86 | 57.49 | 56.86 | 474 |
| 1728575700 | 57.31 | 0.23 | 0.40 | 56.85 | 57.49 | 56.81 | 726 |
| 1728489300 | 57.08 | 0.48 | 0.85 | 56.5 | 57.08 | 56.5 | 951 |
| 1728402900 | 56.6 | -0.99 | -1.72 | 56.9 | 56.99 | 56.2 | 1159 |
| 1728316500 | 57.59 | 0.15 | 0.26 | 57.4 | 57.59 | 57.01 | 369 |
| 1728057300 | 57.44 | 0.9 | 1.59 | 56.84 | 57.62 | 56.81 | 1045 |
| 1727970900 | 56.54 | -0.82 | -1.43 | 56.56 | 56.57 | 56.14 | 2370 |
| 1727884500 | 57.36 | 0.2 | 0.35 | 57.59 | 58.1 | 57.25 | 2187 |
| 1727798100 | 57.16 | -0.97 | -1.67 | 57.9 | 57.94 | 57.16 | 1344 |
| 1727711700 | 58.13 | -1.43 | -2.40 | 59.07 | 59.07 | 57.94 | 4310 |
| 1727452500 | 59.56 | 1.71 | 2.96 | 58.42 | 59.65 | 58.42 | 3387 |
| 1727366100 | 57.85 | 1.95 | 3.49 | 55.9 | 57.98 | 55.9 | 6035 |
| 1727279700 | 55.9 | -1.02 | -1.79 | 56.52 | 57 | 55.9 | 8258 |
| 1727193300 | 56.92 | 0.88 | 1.57 | 55.92 | 57.48 | 55.16 | 4067 |
| 1727106900 | 56.04 | 1.16 | 2.11 | 54.99 | 56.04 | 54.24 | 3120 |
| 1726847700 | 54.88 | -4.12 | -6.98 | 55.44 | 55.44 | 54.1 | 12257 |
| 1726761300 | 59 | 1.44 | 2.50 | 52.03 | 59.54 | 52.03 | 3441 |
| 1726674900 | 57.56 | 0.35 | 0.61 | 57.5 | 57.69 | 57.3 | 383 |
| 1726588500 | 57.21 | 0.8 | 1.42 | 56.64 | 57.4 | 56.64 | 1248 |
| 1726502100 | 56.41 | -0.33 | -0.58 | 56.4 | 56.77 | 56.21 | 1348 |
| 1726242900 | 56.74 | 0.96 | 1.72 | 56.01 | 56.93 | 56.01 | 1107 |
| 1726156500 | 55.78 | 0.19 | 0.34 | 56.35 | 56.35 | 55.5 | 1755 |
| 1726070100 | 55.59 | -0.09 | -0.16 | 55.97 | 55.97 | 55 | 673 |
| 1725983700 | 55.68 | -2.73 | -4.67 | 58.06 | 58.16 | 54.93 | 2931 |
| 1725897300 | 58.41 | 0.09 | 0.15 | 58.56 | 58.56 | 58.02 | 1020 |
| 1725638100 | 58.32 | -1.78 | -2.96 | 59.78 | 59.78 | 58.23 | 3329 |
| 1725551700 | 60.1 | 0.23 | 0.38 | 60.1 | 60.81 | 60.1 | 1830 |
| 1725465300 | 59.87 | -0.94 | -1.55 | 59.92 | 60.15 | 59.55 | 3211 |
| 1725378900 | 60.81 | -1.23 | -1.98 | 61.8 | 61.8 | 60.81 | 918 |
| 1725292500 | 62.04 | -0.36 | -0.58 | 62.11 | 62.5 | 60.93 | 2695 |
| 1725033300 | 62.4 | 0.09 | 0.14 | 62.55 | 62.67 | 62.22 | 1511 |
| 1724946900 | 62.31 | -0.09 | -0.14 | 62.23 | 62.88 | 62.23 | 952 |
| 1724860500 | 62.4 | -0.3 | -0.48 | 62.81 | 62.81 | 62.25 | 1080 |
| 1724774100 | 62.7 | 0.36 | 0.58 | 62.4 | 63.24 | 62.4 | 1686 |
| 1724687700 | 62.34 | 0.34 | 0.55 | 62.01 | 62.61 | 61.93 | 3171 |
| 1724428500 | 62 | 0.56 | 0.91 | 61.93 | 62.27 | 61.89 | 895 |
| 1724342100 | 61.44 | -0.25 | -0.41 | 61.7 | 61.9 | 61.44 | 1392 |
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
