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 | 1.78571428571 | 56 | 57.2 | 55.4 | 5163 | 56.04283316 | DE |
| 4 | 0.4 | 0.706713780919 | 56.6 | 57.4 | 54.8 | 4978 | 56.03247617 | DE |
| 12 | 0.2 | 0.352112676056 | 56.8 | 58.4 | 54.8 | 3164 | 56.48265197 | DE |
| 26 | 1.4 | 2.51798561151 | 55.6 | 58.4 | 50 | 2196 | 55.63430143 | DE |
| 52 | 3.4 | 6.34328358209 | 53.6 | 58.8 | 48.4 | 2368 | 54.82356569 | DE |
| 156 | -0.8 | -1.38408304498 | 57.8 | 71.4 | 48.4 | 3311 | 59.13112945 | DE |
| 260 | 3.7 | 6.94183864916 | 53.3 | 71.4 | 37.25 | 4204 | 53.35480328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 56.8 | 1 | 1.79 | 56.4 | 56.8 | 56 | 3761 |
| 1734975000 | 55.8 | 0 | 0.00 | 55.6 | 56.2 | 55.4 | 6453 |
| 1734715800 | 55.8 | -1.2 | -2.11 | 56 | 56.6 | 55.4 | 5274 |
| 1734629400 | 57 | 0 | 0.00 | 57 | 57.4 | 56.4 | 5196 |
| 1734543000 | 57 | 0.2 | 0.35 | 56.8 | 57 | 56.2 | 2079 |
| 1734456600 | 56.8 | 0.4 | 0.71 | 56.4 | 56.8 | 56 | 3430 |
| 1734370200 | 56.4 | -0.2 | -0.35 | 57 | 57 | 56.2 | 775 |
| 1734111000 | 56.6 | 0.8 | 1.43 | 56 | 56.6 | 56 | 931 |
| 1734024600 | 55.8 | 1 | 1.82 | 55 | 56.4 | 55 | 48325 |
| 1733938200 | 54.8 | -1.6 | -2.84 | 56.2 | 56.4 | 54.8 | 2964 |
| 1733851800 | 56.4 | 0 | 0.00 | 56.2 | 56.4 | 56.2 | 316 |
| 1733765400 | 56.4 | -0.6 | -1.05 | 56.8 | 57 | 56 | 2519 |
| 1733506200 | 57 | 0.8 | 1.42 | 56.2 | 57 | 56.2 | 1321 |
| 1733419800 | 56.2 | -0.4 | -0.71 | 56.8 | 56.8 | 56.2 | 1798 |
| 1733333400 | 56.6 | 0.2 | 0.35 | 56.8 | 56.8 | 56.6 | 362 |
| 1733247000 | 56.4 | 0.2 | 0.36 | 56.2 | 56.6 | 56.2 | 1862 |
| 1733160600 | 56.2 | -0.6 | -1.06 | 56.6 | 56.8 | 56.2 | 1636 |
| 1732901400 | 56.8 | 0 | 0.00 | 56.6 | 56.8 | 56.6 | 596 |
| 1732815000 | 56.8 | 0.6 | 1.07 | 56.4 | 57 | 56.4 | 747 |
| 1732728600 | 56.2 | -0.8 | -1.40 | 56.8 | 57 | 56.2 | 2015 |
| 1732642200 | 57 | -0.2 | -0.35 | 57 | 57 | 56.6 | 4178 |
| 1732555800 | 57.2 | 0.6 | 1.06 | 57.6 | 57.6 | 57 | 2551 |
| 1732296600 | 56.6 | -0.6 | -1.05 | 57 | 57 | 56.4 | 1656 |
| 1732210200 | 57.2 | 0.4 | 0.70 | 56.8 | 57.2 | 56.8 | 1256 |
| 1732123800 | 56.8 | -0.2 | -0.35 | 57 | 57.4 | 56.4 | 2498 |
| 1732037400 | 57 | 0 | 0.00 | 57 | 57.2 | 56.4 | 1764 |
| 1731951000 | 57 | -0.2 | -0.35 | 57 | 57.6 | 57 | 2274 |
| 1731691800 | 57.2 | -0.6 | -1.04 | 57.2 | 57.2 | 57 | 2940 |
| 1731605400 | 57.8 | 0 | 0.00 | 57.2 | 57.8 | 57.2 | 669 |
| 1731519000 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1731432600 | 57.8 | 0 | 0.00 | 58 | 58.4 | 57.2 | 7778 |
| 1731346200 | 57.8 | 0.4 | 0.70 | 57.8 | 57.8 | 57.6 | 1911 |
| 1731087000 | 57.4 | -0.2 | -0.35 | 57.6 | 57.8 | 57.2 | 1720 |
| 1731000600 | 57.6 | 0.6 | 1.05 | 57 | 57.6 | 56.2 | 2585 |
| 1730914200 | 57 | 0 | 0.00 | 57.2 | 57.6 | 56.6 | 3751 |
| 1730827800 | 57 | -0.2 | -0.35 | 57 | 57.2 | 57 | 1273 |
| 1730741400 | 57.2 | -0.2 | -0.35 | 57 | 57.4 | 57 | 937 |
| 1730482200 | 57.4 | 0.8 | 1.41 | 56.2 | 57.4 | 56.2 | 1619 |
| 1730395800 | 56.6 | -0.4 | -0.70 | 57 | 57 | 56.4 | 1137 |
| 1730309400 | 57 | 0 | 0.00 | 57 | 57.2 | 57 | 792 |
| 1730223000 | 57 | 0.2 | 0.35 | 57 | 57 | 56.6 | 1453 |
| 1730136600 | 56.8 | 0.6 | 1.07 | 56.6 | 56.8 | 56.6 | 944 |
| 1729873800 | 56.2 | 0.6 | 1.08 | 55.4 | 57 | 55.2 | 5675 |
| 1729787400 | 55.6 | 0.4 | 0.72 | 55.6 | 55.8 | 55 | 750 |
| 1729701000 | 55.2 | -0.8 | -1.43 | 56 | 56 | 55.2 | 1197 |
| 1729614600 | 56 | -0.4 | -0.71 | 56.6 | 56.6 | 55.2 | 2598 |
| 1729528200 | 56.4 | 0.4 | 0.71 | 56.2 | 56.4 | 56.2 | 1011 |
| 1729269000 | 56 | 0 | 0.00 | 56 | 56.4 | 56 | 852 |
| 1729182600 | 56 | -1.6 | -2.78 | 57 | 57 | 56 | 6132 |
| 1729096200 | 57.6 | 0.2 | 0.35 | 57.2 | 57.6 | 57.2 | 1281 |
| 1729009800 | 57.4 | 0 | 0.00 | 57.6 | 57.6 | 57.2 | 966 |
| 1728923400 | 57.4 | 0 | 0.00 | 57.4 | 57.6 | 57.4 | 1792 |
| 1728664200 | 57.4 | 0.4 | 0.70 | 57.2 | 57.6 | 57 | 4294 |
| 1728577800 | 57 | 0 | 0.00 | 57.2 | 57.4 | 57 | 3232 |
| 1728491400 | 57 | 0 | 0.00 | 56.8 | 57.2 | 56.8 | 4388 |
| 1728405000 | 57 | 0.4 | 0.71 | 56.6 | 57 | 56.4 | 2807 |
| 1728318600 | 56.6 | -0.2 | -0.35 | 56.6 | 56.8 | 56.6 | 1742 |
| 1728059400 | 56.8 | 0.4 | 0.71 | 56.8 | 57.2 | 56.4 | 3586 |
| 1727973000 | 56.4 | 0.6 | 1.08 | 56.2 | 56.6 | 55.8 | 4250 |
| 1727886600 | 55.8 | -0.2 | -0.36 | 56 | 56 | 55.8 | 1054 |
| 1727800200 | 56 | -0.4 | -0.71 | 56.4 | 56.4 | 56 | 674 |
| 1727713800 | 56.4 | 1 | 1.81 | 55.4 | 56.4 | 55.2 | 3081 |
| 1727454600 | 55.4 | 0.6 | 1.09 | 54.8 | 55.4 | 54.4 | 2896 |
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
