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 | -0.44 | -0.804093567251 | 54.72 | 55.6 | 54.3 | 558 | 54.8941303 | DE |
| 4 | -3.56 | -6.15491009682 | 57.84 | 57.84 | 53.33 | 472 | 55.86489326 | DE |
| 12 | 1.93 | 3.68672397326 | 52.35 | 61.21 | 50.9 | 574 | 56.06569832 | DE |
| 26 | 5.55 | 11.389287913 | 48.73 | 61.21 | 46.245 | 462 | 53.37893767 | DE |
| 52 | 9.68 | 21.7040358744 | 44.6 | 61.21 | 40.6 | 421 | 51.22557584 | DE |
| 156 | 12 | 28.3822138127 | 42.28 | 71.12 | 39.19 | 445 | 51.66722862 | DE |
| 260 | 33.93 | 166.732186732 | 20.35 | 71.12 | 18.6 | 340 | 48.79821661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 54.36 | -0.64 | -1.16 | 54.42 | 54.45 | 54.36 | 23 |
| 1735853220 | 55 | -0.09 | -0.16 | 55.46 | 55.6 | 54.69 | 841 |
| 1735594020 | 55.09 | 0.36 | 0.66 | 54.43 | 55.12 | 54.3 | 132 |
| 1735334820 | 54.73 | 0.41 | 0.75 | 54.72 | 55.4 | 54.5 | 700 |
| 1734989220 | 54.32 | -1.26 | -2.27 | 55.71 | 55.71 | 54.32 | 338 |
| 1734730020 | 55.58 | 1.21 | 2.23 | 54 | 55.58 | 53.33 | 362 |
| 1734643620 | 54.37 | -0.4 | -0.73 | 54.18 | 54.44 | 54.18 | 90 |
| 1734557220 | 54.77 | -1.41 | -2.51 | 55.48 | 56.49 | 54.77 | 183 |
| 1734470820 | 56.18 | -0.66 | -1.16 | 55.55 | 56.18 | 55.54 | 1884 |
| 1734384420 | 56.84 | -0.21 | -0.37 | 56.21 | 57 | 56.21 | 511 |
| 1734125220 | 57.05 | 0.11 | 0.19 | 56.21 | 57.05 | 56.21 | 150 |
| 1734038820 | 56.94 | 0.36 | 0.64 | 56.25 | 56.94 | 56.25 | 390 |
| 1733952420 | 56.58 | 0.68 | 1.22 | 56.58 | 56.58 | 56.58 | 65 |
| 1733866020 | 55.9 | -1.04 | -1.83 | 56.16 | 56.33 | 55.9 | 659 |
| 1733779620 | 56.94 | 0 | 0.00 | 55.95 | 56.94 | 55.8 | 493 |
| 1733520420 | 56.94 | -0.45 | -0.78 | 57.84 | 57.84 | 56.94 | 275 |
| 1733434020 | 57.39 | -0.91 | -1.56 | 57.65 | 57.73 | 57.39 | 210 |
| 1733347620 | 58.3 | -0.73 | -1.24 | 59.55 | 60.14 | 58.25 | 1536 |
| 1733261220 | 59.03 | -0.01 | -0.02 | 59.52 | 59.52 | 58.85 | 186 |
| 1733174820 | 59.04 | -0.84 | -1.40 | 58.54 | 59.22 | 58.54 | 1962 |
| 1732915620 | 59.88 | 0.11 | 0.18 | 58.97 | 59.88 | 58.16 | 327 |
| 1732829220 | 59.77 | 0.57 | 0.96 | 58.92 | 59.77 | 58.92 | 45 |
| 1732742820 | 59.2 | -1.01 | -1.68 | 60.83 | 60.83 | 59.2 | 568 |
| 1732656420 | 60.21 | -0.79 | -1.30 | 60.79 | 61.21 | 60.21 | 217 |
| 1732570020 | 61 | 2.3 | 3.92 | 59.69 | 61 | 58.26 | 1223 |
| 1732310820 | 58.7 | 0.34 | 0.58 | 57.74 | 58.7 | 57.74 | 660 |
| 1732224420 | 58.36 | 2.88 | 5.19 | 56.87 | 58.36 | 56.58 | 986 |
| 1732138020 | 55.48 | 1.71 | 3.18 | 55.72 | 55.72 | 55.39 | 121 |
| 1732051620 | 53.77 | 0.76 | 1.43 | 54.34 | 54.34 | 53.16 | 175 |
| 1731965220 | 53.01 | 0.11 | 0.21 | 52.39 | 53.01 | 52.07 | 124 |
| 1731705960 | 52.9 | -1.24 | -2.29 | 54.46 | 54.46 | 52.9 | 391 |
| 1731619560 | 54.14 | -0.56 | -1.02 | 54.53 | 54.53 | 54.14 | 319 |
| 1731533160 | 54.7 | 0.65 | 1.20 | 53.3 | 54.7 | 53.3 | 419 |
| 1731446820 | 54.05 | -0.76 | -1.39 | 54.71 | 54.81 | 54.05 | 3809 |
| 1731360420 | 54.81 | 0.39 | 0.72 | 54.9 | 55.57 | 54.71 | 516 |
| 1731101220 | 54.42 | 0.53 | 0.98 | 54.04 | 54.5 | 53.6 | 279 |
| 1731014760 | 53.89 | -3.38 | -5.90 | 51.7 | 54.12 | 50.9 | 1510 |
| 1730928360 | 57.27 | 0.54 | 0.95 | 58.22 | 59.25 | 57.27 | 244 |
| 1730841960 | 56.73 | 0.26 | 0.46 | 55.92 | 56.73 | 55.92 | 29 |
| 1730755560 | 56.47 | 0.21 | 0.37 | 56.28 | 56.47 | 55.61 | 1228 |
| 1730496360 | 56.26 | 0.06 | 0.11 | 55.78 | 56.37 | 55.55 | 160 |
| 1730409960 | 56.2 | -1.08 | -1.89 | 56.03 | 56.82 | 56.03 | 178 |
| 1730323560 | 57.28 | 0.67 | 1.18 | 55.75 | 57.46 | 55.75 | 530 |
| 1730237160 | 56.61 | 0.27 | 0.48 | 56.97 | 56.99 | 56.26 | 760 |
| 1730150760 | 56.34 | 0.08 | 0.14 | 55.68 | 56.38 | 55.68 | 407 |
| 1729888020 | 56.26 | -0.38 | -0.67 | 56.35 | 56.35 | 55.84 | 204 |
| 1729801560 | 56.64 | 0.46 | 0.82 | 55.86 | 56.64 | 55.86 | 256 |
| 1729715160 | 56.18 | 1.3 | 2.37 | 54.99 | 56.18 | 54.79 | 259 |
| 1729628760 | 54.88 | 0.53 | 0.98 | 54.03 | 54.88 | 54.03 | 1325 |
| 1729542360 | 54.35 | 0 | 0.00 | 54.32 | 54.5 | 53.9 | 1327 |
| 1729283160 | 54.35 | 0.32 | 0.59 | 54.35 | 54.35 | 54.35 | 70 |
| 1729196760 | 54.03 | -0.07 | -0.13 | 54.63 | 54.63 | 54.03 | 136 |
| 1729110360 | 54.1 | 1.35 | 2.56 | 52.23 | 54.1 | 52.23 | 423 |
| 1729023960 | 52.75 | -0.06 | -0.11 | 53.5 | 53.5 | 52.57 | 1101 |
| 1728937620 | 52.81 | 0.46 | 0.88 | 51.61 | 52.81 | 51.57 | 263 |
| 1728678360 | 52.35 | 0.42 | 0.81 | 52.35 | 52.35 | 52.35 | 34 |
| 1728591960 | 51.93 | 0 | 0.00 | 51.93 | 51.93 | 51.93 | 0 |
| 1728505560 | 51.93 | 0.05 | 0.10 | 51.47 | 51.93 | 51.47 | 86 |
| 1728419160 | 51.88 | -0.28 | -0.54 | 51.88 | 51.88 | 51.88 | 1 |
| 1728332760 | 52.16 | -0.96 | -1.81 | 52.75 | 53.42 | 52.16 | 238 |
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
