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 | -4.18 | -7.50988142292 | 55.66 | 55.66 | 51.48 | 763 | 52.81856806 | DE |
| 4 | -4 | -7.20980533526 | 55.48 | 57.46 | 50.02 | 610 | 53.91640134 | DE |
| 12 | -2.68 | -4.94830132939 | 54.16 | 57.46 | 50.02 | 696 | 53.85555316 | DE |
| 26 | -7.8 | -13.1578947368 | 59.28 | 59.32 | 49.96 | 909 | 53.44841825 | DE |
| 52 | 2.48 | 5.0612244898 | 49 | 59.38 | 48.25 | 648 | 53.43694095 | DE |
| 156 | 2.48 | 5.0612244898 | 49 | 59.38 | 48.25 | 648 | 53.43694095 | DE |
| 260 | 2.48 | 5.0612244898 | 49 | 59.38 | 48.25 | 648 | 53.43694095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 51.7 | -0.4 | -0.77 | 52.54 | 52.78 | 51.7 | 408 |
| 1724358420 | 52.1 | -1 | -1.88 | 53.58 | 53.58 | 52.02 | 1781 |
| 1724271960 | 53.1 | -0.46 | -0.86 | 53.5 | 53.5 | 53.1 | 32 |
| 1724185560 | 53.56 | -0.78 | -1.44 | 53.86 | 54.24 | 53.5 | 891 |
| 1724099220 | 54.34 | -1.16 | -2.09 | 55.66 | 55.66 | 52.5 | 701 |
| 1723840020 | 55.5 | -0.2 | -0.36 | 55.42 | 55.88 | 54.02 | 2123 |
| 1723753620 | 55.7 | 1.34 | 2.47 | 55.1 | 55.7 | 55.1 | 244 |
| 1723667160 | 54.36 | -0.2 | -0.37 | 54.36 | 54.36 | 54.36 | 20 |
| 1723580760 | 54.56 | 1.06 | 1.98 | 53.86 | 54.56 | 53.86 | 302 |
| 1723494360 | 53.5 | 0.24 | 0.45 | 53.12 | 53.5 | 53.08 | 160 |
| 1723235220 | 53.26 | 0.3 | 0.57 | 52.9 | 53.26 | 52.9 | 61 |
| 1723148820 | 52.96 | 0.5 | 0.95 | 51.68 | 53.28 | 51.68 | 123 |
| 1723062360 | 52.46 | -1.8 | -3.32 | 54.14 | 54.14 | 52.46 | 379 |
| 1722975960 | 54.26 | 2.96 | 5.77 | 52.46 | 54.26 | 50.02 | 2716 |
| 1722889620 | 51.3 | -2.2 | -4.11 | 53.1 | 53.1 | 51.3 | 634 |
| 1722630360 | 53.5 | -1.94 | -3.50 | 54.46 | 54.7 | 53.08 | 633 |
| 1722544020 | 55.44 | -1.12 | -1.98 | 57.28 | 57.46 | 55.44 | 323 |
| 1722457560 | 56.56 | 0.62 | 1.11 | 56.08 | 56.7 | 56.08 | 249 |
| 1722371220 | 55.94 | 0.4 | 0.72 | 55.88 | 56.02 | 55.88 | 301 |
| 1722284760 | 55.54 | 0.62 | 1.13 | 55.48 | 55.54 | 55.36 | 118 |
| 1722025620 | 54.92 | -0.22 | -0.40 | 54.92 | 54.92 | 54.92 | 24 |
| 1721939160 | 55.14 | -0.22 | -0.40 | 55.08 | 55.14 | 53.9 | 960 |
| 1721852820 | 55.36 | -0.12 | -0.22 | 54.62 | 55.36 | 54.6 | 202 |
| 1721766420 | 55.48 | 0.68 | 1.24 | 55.62 | 55.84 | 55.48 | 35 |
| 1721679960 | 54.8 | -0.3 | -0.54 | 54.6 | 54.8 | 54.6 | 754 |
| 1721420760 | 55.1 | -0.04 | -0.07 | 55.1 | 55.1 | 55.1 | 55 |
| 1721334360 | 55.14 | 0.96 | 1.77 | 53.96 | 55.14 | 53.4 | 7817 |
| 1721248020 | 54.18 | -1.32 | -2.38 | 55.46 | 55.46 | 54.18 | 124 |
| 1721161560 | 55.5 | 0.92 | 1.69 | 54.42 | 55.5 | 54.42 | 91 |
| 1721075160 | 54.58 | -0.42 | -0.76 | 55.28 | 55.32 | 54.58 | 693 |
| 1720815960 | 55 | 0.54 | 0.99 | 54.44 | 55 | 54.44 | 652 |
| 1720729560 | 54.46 | -0.72 | -1.30 | 55 | 55.64 | 54.46 | 57 |
| 1720643220 | 55.18 | 1.18 | 2.19 | 54.38 | 55.2 | 54.38 | 80 |
| 1720556760 | 54 | 0.88 | 1.66 | 53.98 | 54 | 53.48 | 79 |
| 1720470360 | 53.12 | 0.36 | 0.68 | 53.08 | 53.12 | 52.42 | 166 |
| 1720211220 | 52.76 | -0.28 | -0.53 | 53 | 53.1 | 52.22 | 311 |
| 1720124820 | 53.04 | 0.38 | 0.72 | 52.66 | 53.26 | 52.66 | 174 |
| 1720038420 | 52.66 | -0.3 | -0.57 | 53.18 | 53.18 | 52.66 | 40 |
| 1719952020 | 52.96 | 0.78 | 1.49 | 52.1 | 52.96 | 51.22 | 1003 |
| 1719865620 | 52.18 | -0.82 | -1.55 | 52.04 | 52.58 | 51.46 | 227 |
| 1719606420 | 53 | 0.1 | 0.19 | 52.54 | 54 | 52.46 | 1310 |
| 1719520020 | 52.9 | 0 | 0.00 | 52.28 | 52.92 | 52.1 | 214 |
| 1719433620 | 52.9 | -1.22 | -2.25 | 53.8 | 53.82 | 51.78 | 4653 |
| 1719347160 | 54.12 | 1.26 | 2.38 | 53.84 | 54.26 | 53.78 | 1465 |
| 1719260820 | 52.86 | -0.62 | -1.16 | 52.94 | 54.04 | 52.86 | 593 |
| 1719001620 | 53.48 | 1.2 | 2.30 | 53.46 | 53.48 | 51.62 | 417 |
| 1718915160 | 52.28 | 0.68 | 1.32 | 51.74 | 53 | 51.74 | 464 |
| 1718828820 | 51.6 | -0.42 | -0.81 | 51.48 | 52.04 | 51.48 | 165 |
| 1718742360 | 52.02 | 0.02 | 0.04 | 51.7 | 52.3 | 51.66 | 626 |
| 1718656020 | 52 | -0.22 | -0.42 | 51.94 | 52.02 | 51.08 | 779 |
| 1718396820 | 52.22 | -1.18 | -2.21 | 53.64 | 53.64 | 51.72 | 286 |
| 1718310420 | 53.4 | -0.1 | -0.19 | 54.02 | 54.1 | 53.3 | 155 |
| 1718224020 | 53.5 | 1.32 | 2.53 | 53.4 | 53.74 | 53.4 | 385 |
| 1718137620 | 52.18 | -0.58 | -1.10 | 52.2 | 52.9 | 52.14 | 108 |
| 1718051220 | 52.76 | -1.3 | -2.40 | 54.46 | 54.46 | 52.6 | 860 |
| 1717792020 | 54.06 | 0.44 | 0.82 | 54.02 | 54.16 | 53.88 | 171 |
| 1717705620 | 53.62 | 0.18 | 0.34 | 53.66 | 54.06 | 53.62 | 763 |
| 1717619220 | 53.44 | 0.28 | 0.53 | 54 | 54 | 53.2 | 2408 |
| 1717532820 | 53.16 | -0.42 | -0.78 | 53.02 | 53.64 | 53.02 | 48 |
| 1717446420 | 53.58 | 0.98 | 1.86 | 54.16 | 54.18 | 53.4 | 129 |
| 1717187220 | 52.6 | 0 | 0.00 | 52.66 | 52.66 | 52.6 | 1420 |
| 1717100820 | 52.6 | -0.26 | -0.49 | 52.48 | 52.6 | 52.48 | 90 |
| 1717014420 | 52.86 | -1.3 | -2.40 | 54.38 | 54.46 | 52.86 | 1411 |
| 1716928020 | 54.16 | -0.38 | -0.70 | 54.8 | 55.12 | 53.84 | 619 |
| 1716841560 | 54.54 | 0.76 | 1.41 | 54.42 | 54.86 | 54.42 | 1022 |
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
