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 | -2.1 | -3.86740331492 | 54.3 | 54.5 | 51.8 | 2473 | 53.38034974 | DE |
| 4 | -2.1 | -3.86740331492 | 54.3 | 54.9 | 51.5 | 4547 | 54.3017432 | DE |
| 12 | -4.9 | -8.58143607706 | 57.1 | 58.8 | 51.5 | 4477 | 54.94044823 | DE |
| 26 | 3.2 | 6.5306122449 | 49 | 61.2 | 45.05 | 4656 | 54.40376924 | DE |
| 52 | -2.9 | -5.26315789474 | 55.1 | 63.5 | 44.85 | 5836 | 54.10189313 | DE |
| 156 | -25.8 | -33.0769230769 | 78 | 79.4 | 43.55 | 5641 | 58.4897083 | DE |
| 260 | 28.4 | 119.327731092 | 23.8 | 80 | 16.65 | 7105 | 51.37315301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736355300 | 52.1 | -0.6 | -1.14 | 52.7 | 52.7 | 51.8 | 2807 |
| 1736268900 | 52.7 | -1.2 | -2.23 | 53.8 | 53.8 | 52.5 | 4188 |
| 1736182500 | 53.9 | 0.1 | 0.19 | 53.5 | 54.1 | 53.5 | 1942 |
| 1735923300 | 53.8 | -0.2 | -0.37 | 54 | 54.5 | 53.8 | 2458 |
| 1735836900 | 54 | -0.5 | -0.92 | 54.3 | 54.3 | 53.8 | 1305 |
| 1735577700 | 54.5 | 0.1 | 0.18 | 53.7 | 54.7 | 53.7 | 1750 |
| 1735318500 | 54.4 | 0.3 | 0.55 | 54.5 | 54.6 | 53.6 | 699 |
| 1734972900 | 54.1 | -0.5 | -0.92 | 54.9 | 54.9 | 53.8 | 870 |
| 1734713700 | 54.6 | 0.6 | 1.11 | 53.7 | 54.7 | 53.4 | 6295 |
| 1734627300 | 54 | 0.5 | 0.93 | 52.1 | 54 | 51.5 | 3689 |
| 1734540900 | 53.5 | -0.8 | -1.47 | 53.7 | 53.9 | 53.4 | 1314 |
| 1734454500 | 54.3 | 0.2 | 0.37 | 54.3 | 54.3 | 53.6 | 2997 |
| 1734368100 | 54.1 | -0.6 | -1.10 | 54.6 | 54.8 | 53.5 | 4112 |
| 1734108900 | 54.7 | 0.8 | 1.48 | 54 | 54.7 | 53.6 | 28310 |
| 1734022500 | 53.9 | -0.3 | -0.55 | 53.9 | 54.1 | 53.7 | 1444 |
| 1733936100 | 54.2 | -0.2 | -0.37 | 54.3 | 54.6 | 53.6 | 6835 |
| 1733849700 | 54.4 | -0.5 | -0.91 | 55.1 | 55.1 | 54.4 | 1057 |
| 1733763300 | 54.9 | -0.1 | -0.18 | 55 | 55.3 | 54.1 | 3118 |
| 1733504100 | 55 | -0.3 | -0.54 | 55 | 55.6 | 54.7 | 2013 |
| 1733417700 | 55.3 | 0.4 | 0.73 | 54.8 | 55.4 | 54.5 | 1253 |
| 1733331300 | 54.9 | 0.1 | 0.18 | 54.7 | 55 | 54.2 | 2906 |
| 1733244900 | 54.8 | -1.2 | -2.14 | 55.6 | 55.8 | 54.2 | 5581 |
| 1733158500 | 56 | 0.8 | 1.45 | 54.7 | 56.2 | 54.7 | 8443 |
| 1732899300 | 55.2 | -0.1 | -0.18 | 55.4 | 55.6 | 55.2 | 2173 |
| 1732812900 | 55.3 | -0.5 | -0.90 | 55.8 | 55.9 | 54.4 | 5024 |
| 1732726500 | 55.8 | 0.6 | 1.09 | 55 | 55.8 | 54.4 | 1086 |
| 1732640100 | 55.2 | 0.3 | 0.55 | 54.9 | 55.2 | 54.1 | 1728 |
| 1732553700 | 54.9 | 0.9 | 1.67 | 54.3 | 54.9 | 53.9 | 3146 |
| 1732294500 | 54 | 0.3 | 0.56 | 55.6 | 55.6 | 53.7 | 1524 |
| 1732208100 | 53.7 | -0.8 | -1.47 | 54.4 | 54.4 | 53.3 | 1873 |
| 1732121700 | 54.5 | 0.1 | 0.18 | 54.4 | 55.4 | 54.2 | 2388 |
| 1732035300 | 54.4 | -1.1 | -1.98 | 56 | 56 | 53.6 | 5857 |
| 1731948900 | 55.5 | -0.3 | -0.54 | 56 | 56.6 | 55.4 | 5231 |
| 1731689700 | 55.8 | -0.9 | -1.59 | 56.5 | 56.5 | 55.3 | 4626 |
| 1731603300 | 56.7 | -0.2 | -0.35 | 56.8 | 56.9 | 55.4 | 6268 |
| 1731516900 | 56.9 | 0.4 | 0.71 | 56.8 | 57.4 | 56.5 | 5904 |
| 1731430500 | 56.5 | 2.7 | 5.02 | 54 | 56.5 | 53.2 | 11677 |
| 1731344100 | 53.8 | -0.1 | -0.19 | 53 | 55.7 | 53 | 12635 |
| 1731084900 | 53.9 | 0 | 0.00 | 53.3 | 54 | 53.1 | 4515 |
| 1730998500 | 53.9 | 1.7 | 3.26 | 52.2 | 53.9 | 52.1 | 6990 |
| 1730912100 | 52.2 | -1.2 | -2.25 | 52.4 | 53.5 | 51.9 | 9585 |
| 1730825700 | 53.4 | -0.2 | -0.37 | 52.6 | 53.5 | 52.3 | 17183 |
| 1730739300 | 53.6 | -0.6 | -1.11 | 54 | 54.5 | 53 | 5947 |
| 1730480100 | 54.2 | -0.6 | -1.09 | 54.7 | 54.7 | 53.9 | 1038 |
| 1730393700 | 54.8 | -0.9 | -1.62 | 55.7 | 56.6 | 54.6 | 2113 |
| 1730307300 | 55.7 | -1.3 | -2.28 | 56.8 | 56.9 | 55.6 | 2839 |
| 1730220900 | 57 | -0.3 | -0.52 | 57.7 | 58.2 | 57 | 2669 |
| 1730134500 | 57.3 | 0.8 | 1.42 | 55.5 | 57.5 | 55.5 | 1538 |
| 1729871700 | 56.5 | 0.8 | 1.44 | 55.2 | 56.6 | 54.6 | 2298 |
| 1729785300 | 55.7 | 0.1 | 0.18 | 55.4 | 56.1 | 54.5 | 1761 |
| 1729698900 | 55.6 | -1.5 | -2.63 | 57 | 57.3 | 55.6 | 2739 |
| 1729612500 | 57.1 | -0.4 | -0.70 | 56.9 | 57.4 | 56.4 | 2417 |
| 1729526100 | 57.5 | -1 | -1.71 | 58.7 | 58.7 | 57.2 | 3598 |
| 1729266900 | 58.5 | 0.2 | 0.34 | 58.1 | 58.5 | 57.3 | 4744 |
| 1729180500 | 58.3 | 1.1 | 1.92 | 57.4 | 58.8 | 57.2 | 6678 |
| 1729094100 | 57.2 | 0.1 | 0.18 | 57.1 | 57.2 | 56.4 | 3840 |
| 1729007700 | 57.1 | -0.4 | -0.70 | 57.5 | 57.5 | 56.7 | 1372 |
| 1728921300 | 57.5 | 0.4 | 0.70 | 57.4 | 57.5 | 56.3 | 3819 |
| 1728662100 | 57.1 | 0.2 | 0.35 | 56.8 | 57.3 | 56.5 | 1482 |
| 1728575700 | 56.9 | 1.6 | 2.89 | 55.8 | 57.1 | 55.3 | 3977 |
| 1728489300 | 55.3 | 0.4 | 0.73 | 54.3 | 55.7 | 54.2 | 11120 |
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
