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 | 0.3 | 0.553403431101 | 54.21 | 57.53 | 53.09 | 838 | 54.44000239 | DE |
| 4 | -9.93 | -15.4096834264 | 64.44 | 64.44 | 53.09 | 1403 | 56.35561758 | DE |
| 12 | -6.31 | -10.3748766853 | 60.82 | 67.9 | 53.09 | 1232 | 59.02107907 | DE |
| 26 | -2.66 | -4.65278992479 | 57.17 | 67.9 | 52.15 | 1372 | 57.58310316 | DE |
| 52 | 1.59 | 3.00453514739 | 52.92 | 67.9 | 50.83 | 1182 | 57.20451747 | DE |
| 156 | 1.59 | 3.00453514739 | 52.92 | 67.9 | 50.83 | 1182 | 57.20451747 | DE |
| 260 | 1.59 | 3.00453514739 | 52.92 | 67.9 | 50.83 | 1182 | 57.20451747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 54.51 | -0.68 | -1.23 | 55.16 | 55.16 | 54.51 | 112 |
| 1720108500 | 55.19 | 0.34 | 0.62 | 57.53 | 57.53 | 55.19 | 419 |
| 1720022100 | 54.85 | -0.05 | -0.09 | 55.01 | 55.14 | 54.51 | 1388 |
| 1719935700 | 54.9 | 1.44 | 2.69 | 53.74 | 55.07 | 53.74 | 926 |
| 1719849300 | 53.46 | -1 | -1.84 | 54.21 | 55.5 | 53.09 | 1344 |
| 1719590100 | 54.46 | 0.14 | 0.26 | 54.87 | 54.93 | 54.36 | 955 |
| 1719503700 | 54.32 | -0.53 | -0.97 | 54.43 | 54.66 | 53.29 | 1208 |
| 1719417300 | 54.85 | -0.7 | -1.26 | 56.1 | 56.1 | 54.85 | 2010 |
| 1719330900 | 55.55 | -0.65 | -1.16 | 55.4 | 55.78 | 55.3 | 1732 |
| 1719244500 | 56.2 | 0.02 | 0.04 | 56.52 | 56.78 | 55.96 | 1491 |
| 1718985300 | 56.18 | 1.07 | 1.94 | 56.02 | 56.55 | 55.7 | 1233 |
| 1718898900 | 55.11 | 0.52 | 0.95 | 55.49 | 55.66 | 55 | 626 |
| 1718812500 | 54.59 | -1.16 | -2.08 | 55.66 | 55.66 | 54.48 | 985 |
| 1718726100 | 55.75 | 0.12 | 0.22 | 56.21 | 56.52 | 55.3 | 2647 |
| 1718639700 | 55.63 | -1.64 | -2.86 | 56.74 | 57.06 | 55.63 | 3051 |
| 1718380500 | 57.27 | -0.23 | -0.40 | 57.68 | 57.75 | 56.89 | 564 |
| 1718294100 | 57.5 | -1.1 | -1.88 | 59.01 | 59.01 | 57.5 | 2126 |
| 1718207700 | 58.6 | -1.8 | -2.98 | 60.57 | 60.79 | 58.6 | 1732 |
| 1718121300 | 60.4 | -2.01 | -3.22 | 62.33 | 62.5 | 60.4 | 2264 |
| 1718034900 | 62.41 | -0.04 | -0.06 | 64.44 | 64.44 | 62.1 | 1240 |
| 1717775700 | 62.45 | 1.66 | 2.73 | 62.06 | 62.5 | 61.2 | 2900 |
| 1717689300 | 60.79 | 2.61 | 4.49 | 58.56 | 61.2 | 58.56 | 1599 |
| 1717602900 | 58.18 | -0.35 | -0.60 | 58.53 | 58.75 | 57.85 | 1128 |
| 1717516500 | 58.53 | 0.53 | 0.91 | 58 | 58.53 | 57.7 | 648 |
| 1717430100 | 58 | 0.69 | 1.20 | 58.15 | 58.27 | 58 | 213 |
| 1717170900 | 57.31 | -0.99 | -1.70 | 57.67 | 58.21 | 57.31 | 892 |
| 1717084500 | 58.3 | 1.62 | 2.86 | 56.43 | 58.3 | 56.43 | 799 |
| 1716998100 | 56.68 | -0.73 | -1.27 | 57.35 | 57.35 | 56.68 | 381 |
| 1716911700 | 57.41 | 0.81 | 1.43 | 56.7 | 58.14 | 56.68 | 1048 |
| 1716825300 | 56.6 | -0.08 | -0.14 | 58.17 | 58.17 | 56.6 | 1098 |
| 1716566100 | 56.68 | -0.94 | -1.63 | 57.18 | 57.27 | 56.68 | 669 |
| 1716479700 | 57.62 | -0.12 | -0.21 | 57.79 | 57.83 | 57.25 | 630 |
| 1716393300 | 57.74 | -1.06 | -1.80 | 58.94 | 59.21 | 57.4 | 1725 |
| 1716306900 | 58.8 | -0.77 | -1.29 | 59.5 | 59.5 | 58.7 | 826 |
| 1716220500 | 59.57 | 0.08 | 0.13 | 59.35 | 59.66 | 59.06 | 1472 |
| 1715961300 | 59.49 | 0.44 | 0.75 | 59.15 | 59.49 | 58.77 | 1150 |
| 1715874900 | 59.05 | 0.35 | 0.60 | 58.95 | 59.32 | 58.65 | 743 |
| 1715788500 | 58.7 | -1.17 | -1.95 | 59.55 | 60.25 | 58.51 | 1059 |
| 1715702100 | 59.87 | 0.3 | 0.50 | 59.37 | 59.87 | 59.2 | 478 |
| 1715615700 | 59.57 | 0.25 | 0.42 | 58.64 | 59.57 | 58.4 | 1400 |
| 1715356500 | 59.32 | 0.12 | 0.20 | 59.82 | 60.1 | 59.28 | 1313 |
| 1715270100 | 59.2 | -1 | -1.66 | 59.56 | 59.56 | 59 | 742 |
| 1715183700 | 60.2 | -1.58 | -2.56 | 61.24 | 61.25 | 59.75 | 1088 |
| 1715097300 | 61.78 | 1.27 | 2.10 | 61.3 | 61.78 | 60.76 | 1409 |
| 1715010900 | 60.51 | -0.24 | -0.40 | 60 | 61.32 | 60 | 2100 |
| 1714751700 | 60.75 | -1.34 | -2.16 | 62.54 | 62.89 | 60.5 | 1962 |
| 1714665300 | 62.09 | -4.55 | -6.83 | 61.58 | 62.64 | 61.16 | 1839 |
| 1714492500 | 66.64 | 4.04 | 6.45 | 62.95 | 67.9 | 62.5 | 5499 |
| 1714406100 | 62.6 | 1.68 | 2.76 | 61.89 | 62.79 | 61.64 | 2120 |
| 1714146900 | 60.92 | 1.94 | 3.29 | 62.24 | 62.24 | 58.97 | 1259 |
| 1714060500 | 58.98 | -1.36 | -2.25 | 59.99 | 60.3 | 58.85 | 482 |
| 1713974100 | 60.34 | 0.37 | 0.62 | 60.5 | 60.6 | 60.21 | 587 |
| 1713887700 | 59.97 | 1 | 1.70 | 59.98 | 59.99 | 59.97 | 420 |
| 1713801300 | 58.97 | 0.7 | 1.20 | 58.7 | 59.46 | 58.7 | 337 |
| 1713542100 | 58.27 | -0.72 | -1.22 | 58.7 | 58.7 | 57.8 | 254 |
| 1713455700 | 58.99 | -0.36 | -0.61 | 59.3 | 59.48 | 58.99 | 309 |
| 1713369300 | 59.35 | -0.22 | -0.37 | 60.1 | 60.1 | 59.35 | 375 |
| 1713282900 | 59.57 | -1.25 | -2.06 | 59.5 | 59.57 | 58.03 | 314 |
| 1713196500 | 60.82 | -0.7 | -1.14 | 60.82 | 61.44 | 60.6 | 1391 |
| 1712937300 | 61.52 | 1.02 | 1.69 | 61.5 | 62.01 | 61.3 | 531 |
| 1712850900 | 60.5 | -0.74 | -1.21 | 61.1 | 61.66 | 60.5 | 155 |
| 1712764500 | 61.24 | -0.13 | -0.21 | 61.85 | 61.85 | 60.39 | 1083 |
| 1712678100 | 61.37 | 0.16 | 0.26 | 61.35 | 61.5 | 61.04 | 779 |
| 1712591700 | 61.21 | 1.53 | 2.56 | 60.15 | 61.22 | 59.96 | 674 |
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
