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 | -2.32 | -4.07804535068 | 56.89 | 58.54 | 54.8 | 34 | 57.54620438 | DE |
| 4 | -2.89 | -5.02958579882 | 57.46 | 58.54 | 53.21 | 135 | 54.98450717 | DE |
| 12 | 7.53 | 16.0076530612 | 47.04 | 60.87 | 37.81 | 185 | 54.8528495 | DE |
| 26 | 2.62 | 5.04331087584 | 51.95 | 60.87 | 37.75 | 241 | 48.70924635 | DE |
| 52 | -8.84 | -13.9410187668 | 63.41 | 78.19 | 37.75 | 268 | 57.59978281 | DE |
| 156 | -34.39 | -38.657823741 | 88.96 | 90.69 | 37.75 | 269 | 59.564443 | DE |
| 260 | -34.39 | -38.657823741 | 88.96 | 90.69 | 37.75 | 269 | 59.564443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 54.8 | -3 | -5.19 | 57.05 | 57.05 | 54.8 | 109 |
| 1737667620 | 57.8 | -0.71 | -1.21 | 58.54 | 58.54 | 57.8 | 58 |
| 1737581220 | 58.51 | 1.26 | 2.20 | 58.51 | 58.51 | 58.51 | 30 |
| 1737494820 | 57.25 | 1.12 | 2.00 | 57.25 | 57.25 | 57.25 | 23 |
| 1737408420 | 56.13 | 1.23 | 2.24 | 56.89 | 56.89 | 56.13 | 26 |
| 1737149220 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1737062820 | 54.9 | 0.81 | 1.50 | 56.08 | 56.24 | 54.9 | 610 |
| 1736976420 | 54.09 | 0.88 | 1.65 | 54.09 | 54.09 | 54.09 | 1 |
| 1736890020 | 53.21 | -0.62 | -1.15 | 54.72 | 54.72 | 53.21 | 120 |
| 1736803620 | 53.83 | 0.15 | 0.28 | 53.83 | 53.83 | 53.83 | 184 |
| 1736544420 | 53.68 | 0.21 | 0.39 | 53.68 | 53.68 | 53.68 | 4 |
| 1736458020 | 53.47 | 0 | 0.00 | 53.47 | 53.47 | 53.47 | 0 |
| 1736371620 | 53.47 | -1.95 | -3.52 | 53.58 | 54.24 | 53.47 | 239 |
| 1736285220 | 55.42 | 0.15 | 0.27 | 55.21 | 55.42 | 55.21 | 21 |
| 1736198820 | 55.27 | 1.02 | 1.88 | 55.03 | 55.68 | 55.03 | 304 |
| 1735939620 | 54.25 | -0.46 | -0.84 | 54.33 | 54.33 | 54.25 | 31 |
| 1735853220 | 54.71 | -1.93 | -3.41 | 54.46 | 55.09 | 54.46 | 69 |
| 1735594020 | 56.64 | 0.75 | 1.34 | 56.64 | 56.64 | 56.64 | 54 |
| 1735334820 | 55.89 | -1.52 | -2.65 | 57.46 | 57.46 | 55.75 | 387 |
| 1734989220 | 57.41 | 0.65 | 1.15 | 56.15 | 57.41 | 56.15 | 33 |
| 1734730020 | 56.76 | 0.69 | 1.23 | 54.86 | 56.76 | 54.86 | 143 |
| 1734643620 | 56.07 | -4.46 | -7.37 | 56.53 | 56.53 | 56.07 | 215 |
| 1734557220 | 60.53 | 0.36 | 0.60 | 60.53 | 60.53 | 60.53 | 40 |
| 1734470820 | 60.17 | -0.47 | -0.78 | 60.7 | 60.7 | 60.16 | 360 |
| 1734384420 | 60.64 | 1.06 | 1.78 | 60.68 | 60.87 | 57 | 1044 |
| 1734125220 | 59.58 | 0.39 | 0.66 | 60.31 | 60.31 | 59.34 | 385 |
| 1734038820 | 59.19 | -1.3 | -2.15 | 60.07 | 60.6 | 59.19 | 447 |
| 1733952420 | 60.49 | 3.47 | 6.09 | 57.35 | 60.49 | 57.35 | 234 |
| 1733866020 | 57.02 | -2.13 | -3.60 | 56.98 | 57.22 | 56.98 | 300 |
| 1733779620 | 59.15 | 4.6 | 8.43 | 54.95 | 59.15 | 54.95 | 28 |
| 1733520420 | 54.55 | -2.03 | -3.59 | 54.12 | 54.55 | 54.12 | 179 |
| 1733434020 | 56.58 | 1.58 | 2.87 | 56.58 | 56.58 | 56.58 | 10 |
| 1733347620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1733261220 | 55 | -0.61 | -1.10 | 55.14 | 55.14 | 55 | 321 |
| 1733174820 | 55.61 | 1.61 | 2.98 | 54.3 | 55.61 | 54.3 | 91 |
| 1732915620 | 54 | 1.53 | 2.92 | 54.15 | 54.18 | 54 | 79 |
| 1732829220 | 52.47 | 0 | 0.00 | 52.47 | 52.47 | 52.47 | 0 |
| 1732742820 | 52.47 | -2.56 | -4.65 | 52.47 | 52.47 | 52.47 | 26 |
| 1732656420 | 55.03 | 0 | 0.00 | 55.22 | 55.22 | 55.03 | 6 |
| 1732570020 | 55.03 | 3.52 | 6.83 | 52.22 | 55.05 | 52.22 | 652 |
| 1732310820 | 51.51 | 1.76 | 3.53 | 50.15 | 51.51 | 50.15 | 81 |
| 1732224420 | 49.755 | 3.96 | 8.64 | 49.755 | 49.755 | 49.755 | 25 |
| 1732138020 | 45.8 | -0.92 | -1.97 | 45.8 | 45.8 | 45.8 | 23 |
| 1732051620 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1731965220 | 46.72 | -0.97 | -2.03 | 46.72 | 46.72 | 46.72 | 1 |
| 1731705960 | 47.69 | -0.48 | -1.00 | 47.69 | 47.69 | 47.69 | 2 |
| 1731619560 | 48.17 | 0 | 0.00 | 48.17 | 48.17 | 48.17 | 0 |
| 1731533160 | 48.17 | -1.21 | -2.45 | 49.86 | 49.86 | 48.17 | 327 |
| 1731446820 | 49.38 | 0.59 | 1.21 | 49.21 | 49.38 | 49.125 | 438 |
| 1731360420 | 48.79 | -1.84 | -3.63 | 50.7 | 50.7 | 48.79 | 144 |
| 1731101220 | 50.63 | -0.44 | -0.86 | 51 | 51 | 50.63 | 18 |
| 1731014760 | 51.07 | 0.18 | 0.35 | 50.7 | 51.07 | 50.7 | 88 |
| 1730928360 | 50.89 | 5.46 | 12.01 | 48.63 | 51.07 | 48.63 | 137 |
| 1730841960 | 45.435 | -2.92 | -6.03 | 37.81 | 46.55 | 37.81 | 304 |
| 1730755560 | 48.35 | 1.87 | 4.02 | 47.67 | 48.35 | 47.67 | 500 |
| 1730496360 | 46.48 | 0.27 | 0.60 | 47.04 | 47.04 | 46.48 | 221 |
| 1730409960 | 46.205 | -4.8 | -9.40 | 47 | 47 | 46.205 | 37 |
| 1730323560 | 51 | 0.3 | 0.59 | 50.87 | 51 | 50.87 | 318 |
| 1730237160 | 50.7 | 0.08 | 0.16 | 50.7 | 50.7 | 50.7 | 19 |
| 1730150760 | 50.62 | 0.48 | 0.96 | 50.4 | 50.85 | 50.4 | 33 |
| 1729888020 | 50.14 | 0.89 | 1.81 | 49.595 | 50.2 | 49.595 | 106 |
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
