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 | 1.61 | 3.07721712538 | 52.32 | 55.69 | 52.11 | 3410 | 53.76869341 | DE |
| 4 | 2.27 | 4.39411536973 | 51.66 | 55.69 | 51.31 | 6345 | 51.91978203 | DE |
| 12 | -0.13 | -0.24047354791 | 54.06 | 56.98 | 50.65 | 2514 | 52.49858787 | DE |
| 26 | 6.88 | 14.6227417641 | 47.05 | 56.98 | 46.515 | 1432 | 52.52403918 | DE |
| 52 | 12.19 | 29.2045999042 | 41.74 | 56.98 | 40.479999 | 896 | 51.19605843 | DE |
| 156 | -16.37 | -23.2859174964 | 70.3 | 81.92 | 37 | 493 | 50.53979895 | DE |
| 260 | -6.13 | -10.2064602065 | 60.06 | 81.92 | 37 | 363 | 50.9949968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 53.81 | -1.88 | -3.38 | 54.99 | 55 | 53.57 | 5555 |
| 1737408420 | 55.69 | 2.01 | 3.74 | 54.99 | 55.69 | 54 | 2788 |
| 1737149220 | 53.68 | 0.56 | 1.05 | 53.77 | 54.2 | 53.25 | 3877 |
| 1737062820 | 53.12 | 0.99 | 1.90 | 52.36 | 53.14 | 52.31 | 2703 |
| 1736976420 | 52.13 | 0.06 | 0.12 | 52.32 | 52.88 | 52.11 | 2129 |
| 1736890020 | 52.07 | -0.11 | -0.21 | 52.39 | 52.55 | 51.95 | 172 |
| 1736803620 | 52.18 | -0.87 | -1.64 | 52.44 | 52.44 | 51.86 | 67 |
| 1736544420 | 53.05 | 0.3 | 0.57 | 53.05 | 53.05 | 53.05 | 189 |
| 1736458020 | 52.75 | 0.41 | 0.78 | 53.17 | 53.17 | 52.75 | 177 |
| 1736371620 | 52.34 | 0.36 | 0.69 | 52.2 | 52.34 | 52.2 | 326 |
| 1736285220 | 51.98 | 0.48 | 0.93 | 51.7 | 52.26 | 51.43 | 214 |
| 1736198820 | 51.5 | -1.9 | -3.56 | 55.2 | 55.2 | 51.5 | 81008 |
| 1735939620 | 53.4 | 0.62 | 1.17 | 52.95 | 53.4 | 52.87 | 978 |
| 1735853220 | 52.78 | 1.27 | 2.47 | 52.24 | 53.08 | 52.23 | 795 |
| 1735594020 | 51.51 | -0.04 | -0.08 | 51.43 | 51.8 | 51.43 | 104 |
| 1735334820 | 51.55 | 0.48 | 0.94 | 51.66 | 51.66 | 51.31 | 445 |
| 1734989220 | 51.07 | -0.14 | -0.27 | 51.8 | 51.8 | 51.07 | 309 |
| 1734730020 | 51.21 | -0.28 | -0.54 | 50.65 | 51.39 | 50.65 | 196 |
| 1734643620 | 51.49 | 0.69 | 1.36 | 51 | 51.49 | 50.89 | 197 |
| 1734557220 | 50.8 | -0.1 | -0.20 | 50.9 | 51.36 | 50.8 | 24 |
| 1734470820 | 50.9 | -0.1 | -0.20 | 50.69 | 51 | 50.69 | 303 |
| 1734384420 | 51 | -0.5 | -0.97 | 51.61 | 51.77 | 51 | 820 |
| 1734125220 | 51.5 | 0.1 | 0.19 | 51.58 | 51.59 | 51.26 | 122 |
| 1734038820 | 51.4 | 0 | 0.00 | 51.62 | 51.7 | 51.4 | 179 |
| 1733952420 | 51.4 | -1.07 | -2.04 | 52.66 | 52.66 | 51.4 | 427 |
| 1733866020 | 52.47 | -0.36 | -0.68 | 52.61 | 52.61 | 51.6 | 1096 |
| 1733779620 | 52.83 | -0.17 | -0.32 | 53.23 | 53.37 | 52.78 | 335 |
| 1733520420 | 53 | -1.21 | -2.23 | 53.61 | 53.77 | 53 | 296 |
| 1733434020 | 54.21 | 0.78 | 1.46 | 53.35 | 54.21 | 53.06 | 27 |
| 1733347620 | 53.43 | -0.57 | -1.06 | 54.21 | 54.3 | 53.43 | 876 |
| 1733261220 | 54 | -1 | -1.82 | 54.61 | 55.21 | 54 | 844 |
| 1733174820 | 55 | -0.42 | -0.76 | 55.87 | 56.04 | 54.7 | 1000 |
| 1732915620 | 55.42 | -1.51 | -2.65 | 56.08 | 56.46 | 55.42 | 2208 |
| 1732829220 | 56.93 | 0.18 | 0.32 | 56.94 | 56.94 | 56.51 | 81 |
| 1732742820 | 56.75 | 0.75 | 1.34 | 56.53 | 56.98 | 56.51 | 914 |
| 1732656420 | 56 | 0.31 | 0.56 | 55.62 | 56.11 | 55.62 | 127 |
| 1732570020 | 55.69 | -0.21 | -0.38 | 55.98 | 56.16 | 55.6 | 858 |
| 1732310820 | 55.9 | 0.23 | 0.41 | 55.99 | 56.53 | 55.89 | 2594 |
| 1732224420 | 55.67 | 0.77 | 1.40 | 54.99 | 55.73 | 54.6 | 1185 |
| 1732138020 | 54.9 | 0.57 | 1.05 | 54.86 | 54.9 | 54.6 | 966 |
| 1732051620 | 54.33 | -0.07 | -0.13 | 54.51 | 55.16 | 53.94 | 1904 |
| 1731965220 | 54.4 | 0.25 | 0.46 | 55.6 | 55.6 | 54 | 2278 |
| 1731705960 | 54.15 | 0.42 | 0.78 | 53.2 | 54.27 | 52.81 | 1619 |
| 1731619560 | 53.73 | 0.27 | 0.51 | 53.78 | 54.15 | 53.42 | 828 |
| 1731533160 | 53.46 | -0.38 | -0.71 | 53.75 | 53.97 | 52.86 | 757 |
| 1731446820 | 53.84 | -1.16 | -2.11 | 54.48 | 54.86 | 53.59 | 706 |
| 1731360420 | 55 | 0.93 | 1.72 | 54.3 | 55 | 54.02 | 1527 |
| 1731101220 | 54.07 | 1.36 | 2.58 | 52.37 | 54.08 | 52.37 | 302 |
| 1731014760 | 52.71 | -1.14 | -2.12 | 53 | 53.23 | 52.71 | 1953 |
| 1730928360 | 53.85 | 0.28 | 0.52 | 55.87 | 56.16 | 53.57 | 701 |
| 1730841960 | 53.57 | 0.54 | 1.02 | 53.11 | 53.57 | 52.5 | 367 |
| 1730755560 | 53.03 | -1.46 | -2.68 | 54.33 | 54.6 | 52.93 | 3528 |
| 1730496360 | 54.49 | -0.31 | -0.57 | 54.84 | 56.95 | 54.49 | 1955 |
| 1730409960 | 54.8 | 1.16 | 2.16 | 53.79 | 55.08 | 53.74 | 768 |
| 1730323560 | 53.64 | -0.58 | -1.07 | 54.06 | 54.25 | 53.49 | 1569 |
| 1730237160 | 54.22 | -1.42 | -2.55 | 55.85 | 55.94 | 53.98 | 990 |
| 1730150760 | 55.64 | 0.4 | 0.72 | 55.33 | 55.7 | 55.1 | 880 |
| 1729888020 | 55.24 | -0.82 | -1.46 | 56.06 | 56.68 | 55.24 | 407 |
| 1729801560 | 56.06 | -0.38 | -0.67 | 56.62 | 56.93 | 56.06 | 1817 |
| 1729715160 | 56.44 | 0.9 | 1.62 | 55.59 | 56.44 | 55.21 | 2232 |
| 1729628760 | 55.54 | 0.04 | 0.07 | 55.5 | 55.82 | 54.82 | 1987 |
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
