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 | -0.04 | -0.0730193501278 | 54.78 | 55.52 | 52.48 | 105 | 53.68910828 | DE |
| 4 | -0.6 | -1.08420672208 | 55.34 | 57.88 | 52.48 | 186 | 55.67707169 | DE |
| 12 | -9 | -14.1198619391 | 63.74 | 63.74 | 45.7 | 216 | 53.84300537 | DE |
| 26 | -6.22 | -10.2034120735 | 60.96 | 65.08 | 45.7 | 198 | 56.45009678 | DE |
| 52 | -11.76 | -17.6842105263 | 66.5 | 87.5 | 45.7 | 177 | 63.8853848 | DE |
| 156 | -6.76 | -10.9918699187 | 61.5 | 87.5 | 45.7 | 155 | 63.64244212 | DE |
| 260 | -6.76 | -10.9918699187 | 61.5 | 87.5 | 45.7 | 155 | 63.64244212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 53.14 | 0 | 0.00 | 53.14 | 53.14 | 53.14 | 0 |
| 1734643620 | 53.14 | -2.38 | -4.29 | 53.74 | 54.12 | 52.48 | 175 |
| 1734557220 | 55.52 | 1.2 | 2.21 | 54.7 | 55.52 | 54.7 | 7 |
| 1734470820 | 54.32 | 0.06 | 0.11 | 54.78 | 54.78 | 54.02 | 132 |
| 1734384420 | 54.26 | 0 | 0.00 | 54.26 | 54.26 | 54.26 | 0 |
| 1734125220 | 54.26 | -1.54 | -2.76 | 54.64 | 54.64 | 54.26 | 79 |
| 1734038820 | 55.8 | -1.12 | -1.97 | 55.8 | 55.8 | 55.8 | 89 |
| 1733952420 | 56.92 | -0.96 | -1.66 | 57.46 | 57.46 | 56.64 | 65 |
| 1733866020 | 57.88 | 0.14 | 0.24 | 57.86 | 57.88 | 57.86 | 24 |
| 1733779620 | 57.74 | 1.74 | 3.11 | 55.18 | 57.74 | 55 | 473 |
| 1733520420 | 56 | -1 | -1.75 | 54.76 | 56 | 54.12 | 461 |
| 1733434020 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1733347620 | 57 | 2.5 | 4.59 | 56.52 | 57 | 56.52 | 135 |
| 1733261220 | 54.5 | -0.54 | -0.98 | 55.86 | 55.86 | 54.06 | 376 |
| 1733174820 | 55.04 | 0.04 | 0.07 | 55.16 | 55.16 | 55.04 | 125 |
| 1732915620 | 55 | -0.48 | -0.87 | 55.04 | 55.5 | 55 | 299 |
| 1732829220 | 55.48 | 0 | 0.00 | 55.48 | 55.48 | 55.48 | 0 |
| 1732742820 | 55.48 | 0.76 | 1.39 | 55.34 | 55.48 | 55.34 | 70 |
| 1732656420 | 54.72 | -1.3 | -2.32 | 55.76 | 55.76 | 54.72 | 101 |
| 1732570020 | 56.02 | 1.64 | 3.02 | 55.34 | 56.7 | 53.72 | 360 |
| 1732310820 | 54.38 | 1.16 | 2.18 | 54.38 | 54.38 | 54.38 | 32 |
| 1732224420 | 53.22 | 2.82 | 5.60 | 51.04 | 53.22 | 50.64 | 1123 |
| 1732138020 | 50.4 | 4.7 | 10.28 | 47.74 | 50.4 | 47.74 | 190 |
| 1732051620 | 45.7 | -1.18 | -2.52 | 46.38 | 46.51 | 45.7 | 233 |
| 1731965220 | 46.88 | -1.63 | -3.36 | 49.03 | 49.03 | 46.78 | 412 |
| 1731705960 | 48.51 | -4.71 | -8.85 | 51.68 | 51.68 | 48.15 | 1413 |
| 1731619560 | 53.22 | 0.12 | 0.23 | 53.52 | 53.64 | 53.22 | 102 |
| 1731533160 | 53.1 | 0.28 | 0.53 | 53.06 | 53.1 | 52.14 | 93 |
| 1731446820 | 52.82 | -2.04 | -3.72 | 52.82 | 52.82 | 52.82 | 13 |
| 1731360420 | 54.86 | 0.86 | 1.59 | 54.54 | 54.86 | 54 | 263 |
| 1731101220 | 54 | -0.4 | -0.74 | 56.08 | 56.08 | 54 | 650 |
| 1731014760 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1730928360 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1730841960 | 54.4 | 0.4 | 0.74 | 54.14 | 54.94 | 51.08 | 1034 |
| 1730755560 | 54 | -0.44 | -0.81 | 54.04 | 54.04 | 54 | 42 |
| 1730496360 | 54.44 | 1.78 | 3.38 | 52.02 | 54.44 | 52.02 | 90 |
| 1730409960 | 52.66 | -1.12 | -2.08 | 53.76 | 53.76 | 52.52 | 120 |
| 1730323560 | 53.78 | -0.46 | -0.85 | 53.74 | 53.78 | 53.74 | 234 |
| 1730237160 | 54.24 | -0.5 | -0.91 | 54.22 | 54.24 | 54.22 | 30 |
| 1730150760 | 54.74 | 0.74 | 1.37 | 54.24 | 54.88 | 54.24 | 230 |
| 1729888020 | 54 | -0.58 | -1.06 | 54 | 54 | 54 | 90 |
| 1729801560 | 54.58 | -0.94 | -1.69 | 55.66 | 56.04 | 54.58 | 99 |
| 1729715160 | 55.52 | 0.32 | 0.58 | 55.52 | 55.52 | 55.52 | 37 |
| 1729628760 | 55.2 | -1.66 | -2.92 | 56.52 | 56.52 | 55.2 | 46 |
| 1729542360 | 56.86 | 0.42 | 0.74 | 57.02 | 57.02 | 56.86 | 29 |
| 1729283160 | 56.44 | 0.24 | 0.43 | 56.36 | 56.44 | 56.26 | 130 |
| 1729196760 | 56.2 | -0.28 | -0.50 | 56.7 | 56.7 | 56.2 | 17 |
| 1729110360 | 56.48 | -1.28 | -2.22 | 57.48 | 57.48 | 56.22 | 189 |
| 1729023960 | 57.76 | -0.86 | -1.47 | 58.02 | 58.02 | 57.76 | 40 |
| 1728937620 | 58.62 | -0.54 | -0.91 | 59.46 | 59.46 | 58.62 | 55 |
| 1728678360 | 59.16 | 1.08 | 1.86 | 57.82 | 59.16 | 57.24 | 353 |
| 1728591960 | 58.08 | -1.56 | -2.62 | 59.08 | 59.08 | 57.86 | 271 |
| 1728505560 | 59.64 | 0 | 0.00 | 59.64 | 59.64 | 59.64 | 0 |
| 1728419160 | 59.64 | -1.36 | -2.23 | 60.48 | 60.48 | 59.64 | 118 |
| 1728332760 | 61 | -0.38 | -0.62 | 61.46 | 61.46 | 61 | 20 |
| 1728073560 | 61.38 | 0.18 | 0.29 | 61.38 | 61.38 | 61.38 | 30 |
| 1727987220 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1727900820 | 61.2 | -1.08 | -1.73 | 59.7 | 61.2 | 59.7 | 70 |
| 1727814420 | 62.28 | 0 | 0.00 | 62.28 | 62.28 | 62.28 | 0 |
| 1727728020 | 62.28 | -1.66 | -2.60 | 63.74 | 63.74 | 62.28 | 128 |
| 1727468760 | 63.94 | 1.12 | 1.78 | 64.58 | 65.08 | 63.94 | 1401 |
| 1727382360 | 62.82 | 2.82 | 4.70 | 61.02 | 62.82 | 61.02 | 200 |
| 1727295960 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1727209560 | 60 | 0.22 | 0.37 | 60.86 | 60.86 | 60 | 216 |
| 1727123160 | 59.78 | -0.22 | -0.37 | 60.12 | 60.42 | 59.78 | 300 |
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
