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 | 0.42 | 0.721897559299 | 58.18 | 59.3 | 57.92 | 2736 | 58.67574885 | DE |
| 4 | -0.42 | -0.711623178584 | 59.02 | 59.3 | 56.8 | 2778 | 58.2464131 | DE |
| 12 | -0.06 | -0.102284350494 | 58.66 | 60.16 | 56.24 | 3194 | 58.89529555 | DE |
| 26 | -2.76 | -4.49804432855 | 61.36 | 63.6 | 56.24 | 3992 | 59.3242056 | DE |
| 52 | 2.16 | 3.82707299787 | 56.44 | 63.6 | 50.57 | 3852 | 58.26773952 | DE |
| 156 | 0.56 | 0.964851826327 | 58.04 | 65.27 | 46.53 | 5747 | 55.40628981 | DE |
| 260 | -16.84 | -22.3223753977 | 75.44 | 82.08 | 46.18 | 8177 | 57.62638794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 58.74 | 0.16 | 0.27 | 58.66 | 59.06 | 58.6 | 1906 |
| 1721420760 | 58.58 | -0.18 | -0.31 | 59.18 | 59.18 | 58.38 | 1852 |
| 1721334360 | 58.76 | 0.04 | 0.07 | 58.86 | 59.3 | 58.76 | 3737 |
| 1721248020 | 58.72 | 0.2 | 0.34 | 58.26 | 58.84 | 58.12 | 3436 |
| 1721161560 | 58.52 | 0.14 | 0.24 | 58.18 | 58.52 | 57.92 | 2841 |
| 1721075160 | 58.38 | -0.64 | -1.08 | 58.86 | 59.28 | 58.3 | 1066 |
| 1720815960 | 59.02 | 0.54 | 0.92 | 58.44 | 59.04 | 58.44 | 2942 |
| 1720729560 | 58.48 | 0.18 | 0.31 | 58.38 | 58.66 | 58.08 | 2906 |
| 1720643220 | 58.3 | 0.64 | 1.11 | 57.66 | 58.3 | 57.66 | 1789 |
| 1720556760 | 57.66 | -0.38 | -0.65 | 58.12 | 58.12 | 57.56 | 2993 |
| 1720470360 | 58.04 | -0.6 | -1.02 | 58.72 | 59.14 | 57.88 | 3758 |
| 1720211220 | 58.64 | -0.26 | -0.44 | 58.96 | 59.1 | 58.32 | 1611 |
| 1720124820 | 58.9 | 0.72 | 1.24 | 58.28 | 58.9 | 58.28 | 4561 |
| 1720038420 | 58.18 | 0.46 | 0.80 | 58.04 | 58.24 | 57.82 | 2109 |
| 1719952020 | 57.72 | -0.04 | -0.07 | 57.9 | 57.98 | 57.34 | 8977 |
| 1719865620 | 57.76 | 0.72 | 1.26 | 57.78 | 58.06 | 57.56 | 1863 |
| 1719606420 | 57.04 | -0.2 | -0.35 | 57.28 | 57.64 | 56.8 | 2400 |
| 1719520020 | 57.24 | -0.88 | -1.51 | 58.06 | 58.06 | 57.16 | 1513 |
| 1719433620 | 58.12 | -0.24 | -0.41 | 58.56 | 58.66 | 57.9 | 1440 |
| 1719347160 | 58.36 | -0.36 | -0.61 | 59.02 | 59.24 | 57.92 | 1946 |
| 1719260820 | 58.72 | 0.08 | 0.14 | 58.62 | 59.28 | 58.6 | 3751 |
| 1719001620 | 58.64 | 1.1 | 1.91 | 57.5 | 58.72 | 57.5 | 3196 |
| 1718915160 | 57.54 | -0.96 | -1.64 | 58.8 | 58.8 | 56.24 | 12172 |
| 1718828820 | 58.5 | -0.72 | -1.22 | 59.28 | 59.4 | 58.22 | 2661 |
| 1718742360 | 59.22 | -0.4 | -0.67 | 59.8 | 59.88 | 59.1 | 919 |
| 1718656020 | 59.62 | 0.78 | 1.33 | 59.06 | 59.62 | 58.62 | 3780 |
| 1718396820 | 58.84 | -1 | -1.67 | 60 | 60 | 58.5 | 4581 |
| 1718310420 | 59.84 | -0.08 | -0.13 | 59.7 | 60 | 59.58 | 2654 |
| 1718224020 | 59.92 | 0.36 | 0.60 | 59.86 | 60.14 | 59.56 | 3907 |
| 1718137620 | 59.56 | 0.28 | 0.47 | 59.28 | 59.74 | 59.22 | 1778 |
| 1718051220 | 59.28 | -0.28 | -0.47 | 59.36 | 59.56 | 59 | 2842 |
| 1717792020 | 59.56 | -0.3 | -0.50 | 59.8 | 60.16 | 59.56 | 3287 |
| 1717705620 | 59.86 | 0.58 | 0.98 | 59.28 | 59.94 | 59.2 | 1734 |
| 1717619220 | 59.28 | -0.62 | -1.04 | 60 | 60.04 | 59.28 | 2776 |
| 1717532820 | 59.9 | 0.8 | 1.35 | 59.14 | 59.92 | 58.94 | 3370 |
| 1717446420 | 59.1 | -0.2 | -0.34 | 59.4 | 59.6 | 59 | 2164 |
| 1717187220 | 59.3 | 0.24 | 0.41 | 58.9 | 59.52 | 58.9 | 1787 |
| 1717100820 | 59.06 | 0.56 | 0.96 | 58.14 | 59.06 | 58.14 | 869 |
| 1717014420 | 58.5 | -0.28 | -0.48 | 58.66 | 58.78 | 58.46 | 3066 |
| 1716928020 | 58.78 | -0.62 | -1.04 | 59.3 | 59.36 | 58.74 | 5093 |
| 1716841560 | 59.4 | 0.28 | 0.47 | 59.18 | 59.4 | 59 | 3687 |
| 1716582420 | 59.12 | -0.06 | -0.10 | 59.34 | 59.38 | 58.98 | 5033 |
| 1716496020 | 59.18 | -0.82 | -1.37 | 59.9 | 59.9 | 59.02 | 2338 |
| 1716409620 | 60 | 0.1 | 0.17 | 59.94 | 60 | 59.44 | 2447 |
| 1716323160 | 59.9 | 0.06 | 0.10 | 59.7 | 60 | 59.56 | 6075 |
| 1716236760 | 59.84 | 0.04 | 0.07 | 59.98 | 60 | 59.7 | 1264 |
| 1715977620 | 59.8 | -0.02 | -0.03 | 59.86 | 60 | 59.58 | 3835 |
| 1715891220 | 59.82 | 0.18 | 0.30 | 59.68 | 60 | 59.5 | 6574 |
| 1715804820 | 59.64 | 0.18 | 0.30 | 59.34 | 59.68 | 59.26 | 2340 |
| 1715718420 | 59.46 | -0.5 | -0.83 | 59.94 | 59.94 | 59.24 | 3141 |
| 1715631960 | 59.96 | 0.4 | 0.67 | 59.66 | 60.02 | 59.34 | 9100 |
| 1715372820 | 59.56 | 0.22 | 0.37 | 59.44 | 59.7 | 59.38 | 3217 |
| 1715286420 | 59.34 | 0.14 | 0.24 | 59.26 | 59.4 | 59.06 | 457 |
| 1715200020 | 59.2 | 0.64 | 1.09 | 58.6 | 59.46 | 58.56 | 2460 |
| 1715113620 | 58.56 | 0.04 | 0.07 | 58.46 | 58.8 | 58 | 2796 |
| 1715027220 | 58.52 | 0.78 | 1.35 | 57.9 | 58.76 | 57.74 | 2487 |
| 1714768020 | 57.74 | -2.02 | -3.38 | 57.94 | 57.94 | 57.2 | 3976 |
| 1714681560 | 59.76 | 1.04 | 1.77 | 58.6 | 59.8 | 58.6 | 4673 |
| 1714508820 | 58.72 | 0 | 0.00 | 58.66 | 58.9 | 58.5 | 2903 |
| 1714422420 | 58.72 | 0.3 | 0.51 | 58.7 | 58.92 | 58.36 | 3055 |
| 1714163220 | 58.42 | -0.94 | -1.58 | 59.98 | 59.98 | 58 | 3365 |
| 1714076820 | 59.36 | -0.42 | -0.70 | 59.5 | 59.98 | 59 | 2821 |
| 1713990420 | 59.78 | 0.04 | 0.07 | 59.94 | 60 | 59.46 | 2941 |
| 1713903960 | 59.74 | -0.58 | -0.96 | 60.22 | 60.22 | 59.62 | 4543 |
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
