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 | -0.8 | -1.47601476015 | 54.2 | 54.4 | 51.6 | 742 | 53.23508488 | DE |
| 4 | -1.6 | -2.90909090909 | 55 | 55 | 51.6 | 2106 | 53.84885311 | DE |
| 12 | -2.2 | -3.95683453237 | 55.6 | 57.2 | 49.8 | 1415 | 54.00445249 | DE |
| 26 | 10.2 | 23.6111111111 | 43.2 | 61.4 | 42.1 | 1367 | 53.37351245 | DE |
| 52 | -3 | -5.31914893617 | 56.4 | 61.4 | 38.7 | 1517 | 50.81716109 | DE |
| 156 | 9.3 | 21.0884353741 | 44.1 | 96 | 38.7 | 2641 | 61.94023947 | DE |
| 260 | 36.2 | 210.465116279 | 17.2 | 96 | 16.8 | 2478 | 56.0470007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 52.4 | -0.6 | -1.13 | 52.6 | 52.6 | 51.6 | 667 |
| 1721334360 | 53 | 0 | 0.00 | 52.8 | 53 | 52.6 | 590 |
| 1721248020 | 53 | -1 | -1.85 | 53.4 | 53.4 | 52.8 | 997 |
| 1721161560 | 54 | 0.2 | 0.37 | 53.2 | 54 | 53.2 | 535 |
| 1721075160 | 53.8 | -0.6 | -1.10 | 54.2 | 54.4 | 53.2 | 922 |
| 1720815960 | 54.4 | 0.4 | 0.74 | 54.4 | 54.6 | 53.8 | 1350 |
| 1720729560 | 54 | -0.4 | -0.74 | 53.4 | 54.6 | 53.4 | 1663 |
| 1720643220 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54 | 1927 |
| 1720556760 | 54.4 | 0 | 0.00 | 54.2 | 54.4 | 53.8 | 862 |
| 1720470360 | 54.4 | 0.6 | 1.12 | 54 | 54.4 | 54 | 1878 |
| 1720211220 | 53.8 | -0.2 | -0.37 | 53.2 | 54 | 53.2 | 7273 |
| 1720124820 | 54 | 0.8 | 1.50 | 53.6 | 54 | 53.6 | 2780 |
| 1720038420 | 53.2 | -0.8 | -1.48 | 54 | 54 | 53.2 | 3590 |
| 1719952020 | 54 | 0.2 | 0.37 | 54 | 54 | 53.4 | 1808 |
| 1719865620 | 53.8 | 0.4 | 0.75 | 53.8 | 54 | 53.2 | 2470 |
| 1719606420 | 53.4 | -0.6 | -1.11 | 54 | 54 | 53.4 | 3052 |
| 1719520020 | 54 | 0.6 | 1.12 | 53.4 | 54 | 53.2 | 1619 |
| 1719433620 | 53.4 | -0.8 | -1.48 | 54.2 | 54.2 | 53.2 | 1135 |
| 1719347160 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 53.4 | 978 |
| 1719260820 | 54.2 | 2 | 3.83 | 55 | 55 | 53.2 | 6018 |
| 1719001620 | 52.2 | -0.6 | -1.14 | 52.2 | 52.4 | 52.2 | 309 |
| 1718915160 | 52.8 | 0.4 | 0.76 | 52.6 | 52.8 | 52.2 | 646 |
| 1718828820 | 52.4 | -0.2 | -0.38 | 51.8 | 52.4 | 51 | 435 |
| 1718742360 | 52.6 | 0.4 | 0.77 | 50.6 | 52.6 | 50.6 | 556 |
| 1718656020 | 52.2 | -1.6 | -2.97 | 53.8 | 54.4 | 49.8 | 5581 |
| 1718396820 | 53.8 | -1.4 | -2.54 | 54.6 | 54.6 | 53.8 | 1496 |
| 1718310420 | 55.2 | 1.8 | 3.37 | 54 | 55.2 | 54 | 1472 |
| 1718224020 | 53.4 | -2 | -3.61 | 55.2 | 55.2 | 53.4 | 877 |
| 1718137620 | 55.4 | 0.4 | 0.73 | 55.4 | 55.4 | 54.4 | 1545 |
| 1718051220 | 55 | -0.4 | -0.72 | 55.4 | 55.4 | 55 | 642 |
| 1717792020 | 55.4 | 2.8 | 5.32 | 52.6 | 55.4 | 52.4 | 2676 |
| 1717705620 | 52.6 | -1.4 | -2.59 | 54 | 54 | 52.6 | 1094 |
| 1717619220 | 54 | -0.4 | -0.74 | 54.4 | 54.6 | 54 | 396 |
| 1717532820 | 54.4 | -0.8 | -1.45 | 55 | 55.2 | 54.4 | 989 |
| 1717446420 | 55.2 | 0 | 0.00 | 55.2 | 55.4 | 55 | 1472 |
| 1717187220 | 55.2 | 0 | 0.00 | 56 | 56 | 54.8 | 271 |
| 1717100820 | 55.2 | -0.4 | -0.72 | 55.4 | 55.6 | 54.4 | 710 |
| 1717014420 | 55.6 | 0.2 | 0.36 | 55.6 | 56.2 | 55.6 | 304 |
| 1716928020 | 55.4 | 0.2 | 0.36 | 54.8 | 56.4 | 54.4 | 509 |
| 1716841560 | 55.2 | 0.4 | 0.73 | 55.4 | 56 | 55.2 | 396 |
| 1716582420 | 54.8 | -2 | -3.52 | 56.8 | 57.2 | 54.8 | 2149 |
| 1716496020 | 56.8 | 2 | 3.65 | 54.8 | 56.8 | 54.8 | 3392 |
| 1716409620 | 54.8 | 0 | 0.00 | 54 | 54.8 | 54 | 95 |
| 1716323160 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54 | 659 |
| 1716236760 | 54.8 | 0.4 | 0.74 | 54.4 | 54.8 | 53.8 | 541 |
| 1715977620 | 54.4 | 0.8 | 1.49 | 54.8 | 54.8 | 54.2 | 184 |
| 1715891220 | 53.6 | -1 | -1.83 | 53.8 | 54.4 | 53.6 | 1032 |
| 1715804820 | 54.6 | 0 | 0.00 | 54.6 | 55.8 | 54.6 | 856 |
| 1715718420 | 54.6 | 0.4 | 0.74 | 54.2 | 54.6 | 54 | 137 |
| 1715631960 | 54.2 | 0.8 | 1.50 | 53.4 | 54.8 | 52.4 | 1248 |
| 1715372820 | 53.4 | 2 | 3.89 | 52.6 | 53.4 | 52.6 | 378 |
| 1715286420 | 51.4 | -1.6 | -3.02 | 52.6 | 53.2 | 51.4 | 253 |
| 1715200020 | 53 | 1.2 | 2.32 | 53 | 53 | 51.8 | 411 |
| 1715113620 | 51.8 | -0.6 | -1.15 | 52.4 | 53 | 51.8 | 1155 |
| 1715027220 | 52.4 | -2.6 | -4.73 | 54.4 | 54.4 | 51.2 | 3207 |
| 1714768020 | 55 | -1.2 | -2.14 | 55.4 | 56 | 55 | 691 |
| 1714681560 | 56.2 | 1 | 1.81 | 55.8 | 56.2 | 55.2 | 1035 |
| 1714508820 | 55.2 | 0 | 0.00 | 55.8 | 56.2 | 55.2 | 1082 |
| 1714422420 | 55.2 | -0.6 | -1.08 | 55.6 | 56.4 | 55.2 | 464 |
| 1714163220 | 55.8 | 0.4 | 0.72 | 55.4 | 56.4 | 55.4 | 1126 |
| 1714076820 | 55.4 | -0.8 | -1.42 | 56.6 | 56.6 | 55.4 | 1064 |
| 1713990420 | 56.2 | 0.4 | 0.72 | 56.4 | 56.8 | 56.2 | 977 |
| 1713903960 | 55.8 | -0.8 | -1.41 | 56.8 | 56.8 | 55.2 | 206 |
| 1713817560 | 56.6 | 0.8 | 1.43 | 56.6 | 56.8 | 56.2 | 459 |
| 1713558420 | 55.8 | -0.6 | -1.06 | 56.6 | 56.6 | 55.8 | 778 |
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
