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 | -2.2 | -3.87323943662 | 56.8 | 57 | 54 | 1620 | 54.84320988 | DE |
| 4 | -0.2 | -0.36496350365 | 54.8 | 59.2 | 54 | 1680 | 56.70825994 | DE |
| 12 | -9.6 | -14.953271028 | 64.2 | 65.2 | 54 | 1680 | 57.72042151 | DE |
| 26 | -11.2 | -17.0212765957 | 65.8 | 72.2 | 54 | 1481 | 61.52483471 | DE |
| 52 | -1.8 | -3.1914893617 | 56.4 | 72.2 | 54 | 1373 | 62.55544711 | DE |
| 156 | 1.2 | 2.24719101124 | 53.4 | 72.2 | 49.4 | 1282 | 60.89747339 | DE |
| 260 | 1.2 | 2.24719101124 | 53.4 | 72.2 | 49.4 | 1282 | 60.89747339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 54.4 | -0.6 | -1.09 | 55 | 55.2 | 54.2 | 2626 |
| 1734557220 | 55 | 0 | 0.00 | 55.8 | 55.8 | 55 | 599 |
| 1734470820 | 55 | 0 | 0.00 | 55.2 | 55.4 | 55 | 2885 |
| 1734384420 | 55 | -1.6 | -2.83 | 57 | 57 | 55 | 1799 |
| 1734125220 | 56.6 | -0.2 | -0.35 | 56.8 | 56.8 | 56.6 | 191 |
| 1734038820 | 56.8 | -0.8 | -1.39 | 57 | 57 | 56 | 4133 |
| 1733952420 | 57.6 | 0.8 | 1.41 | 57.2 | 57.6 | 57 | 451 |
| 1733866020 | 56.8 | -0.2 | -0.35 | 57 | 57.6 | 56.8 | 358 |
| 1733779620 | 57 | -1.4 | -2.40 | 58 | 58 | 56.6 | 2047 |
| 1733520420 | 58.4 | -0.6 | -1.02 | 58 | 58.6 | 58 | 359 |
| 1733434020 | 59 | 0.8 | 1.37 | 58.8 | 59.2 | 58.4 | 1018 |
| 1733347620 | 58.2 | -0.6 | -1.02 | 58.2 | 58.4 | 58 | 1114 |
| 1733261220 | 58.8 | 0.8 | 1.38 | 58.8 | 59 | 58.4 | 771 |
| 1733174820 | 58 | 0.6 | 1.05 | 58 | 58.4 | 57.8 | 689 |
| 1732915620 | 57.4 | 0.8 | 1.41 | 57 | 57.6 | 57 | 421 |
| 1732829220 | 56.6 | -0.8 | -1.39 | 56.6 | 57 | 56.6 | 364 |
| 1732742820 | 57.4 | -0.4 | -0.69 | 57.6 | 57.6 | 57.2 | 841 |
| 1732656420 | 57.8 | 0.2 | 0.35 | 57.8 | 58.2 | 57.6 | 1549 |
| 1732570020 | 57.6 | 0.6 | 1.05 | 58.4 | 58.8 | 57.4 | 1237 |
| 1732310820 | 57 | 1.6 | 2.89 | 54.8 | 57.6 | 54.8 | 10156 |
| 1732224420 | 55.4 | -0.8 | -1.42 | 55 | 55.4 | 54.2 | 1084 |
| 1732138020 | 56.2 | 0.6 | 1.08 | 55.8 | 56.2 | 55.6 | 7348 |
| 1732051620 | 55.6 | -0.8 | -1.42 | 55.2 | 55.6 | 55 | 1493 |
| 1731965220 | 56.4 | 0.2 | 0.36 | 56 | 56.8 | 55.4 | 467 |
| 1731705960 | 56.2 | 0 | 0.00 | 56.2 | 57 | 56.2 | 865 |
| 1731619560 | 56.2 | 0.2 | 0.36 | 56.6 | 57 | 56.2 | 597 |
| 1731533160 | 56 | -0.6 | -1.06 | 55.6 | 56 | 55.2 | 953 |
| 1731446820 | 56.6 | 1.4 | 2.54 | 55.6 | 56.8 | 55.6 | 1111 |
| 1731360420 | 55.2 | -0.8 | -1.43 | 55.8 | 56.4 | 55.2 | 4260 |
| 1731101220 | 56 | 0 | 0.00 | 55.4 | 56.4 | 55.4 | 2295 |
| 1731014760 | 56 | -2.4 | -4.11 | 58 | 58 | 56 | 2063 |
| 1730928360 | 58.4 | 2.2 | 3.91 | 57.2 | 58.6 | 57 | 2136 |
| 1730841960 | 56.2 | 0.2 | 0.36 | 56.2 | 56.6 | 56 | 739 |
| 1730755560 | 56 | -2 | -3.45 | 58 | 58 | 56 | 735 |
| 1730496360 | 58 | 0.4 | 0.69 | 57.6 | 58.2 | 57.2 | 2384 |
| 1730409960 | 57.6 | -0.2 | -0.35 | 57.6 | 58 | 57.6 | 1801 |
| 1730323560 | 57.8 | -1 | -1.70 | 58.8 | 59 | 57.6 | 2786 |
| 1730237160 | 58.8 | 0.8 | 1.38 | 58.2 | 58.8 | 57.2 | 1559 |
| 1730150760 | 58 | -0.6 | -1.02 | 58 | 58.6 | 57.4 | 1505 |
| 1729888020 | 58.6 | 0 | 0.00 | 58 | 58.6 | 57.4 | 729 |
| 1729801560 | 58.6 | -0.2 | -0.34 | 58 | 59.2 | 57.6 | 5866 |
| 1729715160 | 58.8 | -0.4 | -0.68 | 59.4 | 59.4 | 58.4 | 724 |
| 1729628760 | 59.2 | -1.2 | -1.99 | 59.4 | 59.4 | 58.2 | 1831 |
| 1729542360 | 60.4 | 1.2 | 2.03 | 59.8 | 60.6 | 59.4 | 2938 |
| 1729283160 | 59.2 | -0.8 | -1.33 | 59.8 | 59.8 | 59.2 | 800 |
| 1729196760 | 60 | 0.4 | 0.67 | 59.2 | 60 | 58.8 | 791 |
| 1729110360 | 59.6 | 1.6 | 2.76 | 57.8 | 59.8 | 57.8 | 651 |
| 1729023960 | 58 | -2 | -3.33 | 59 | 59.2 | 57.6 | 1869 |
| 1728937620 | 60 | 0.6 | 1.01 | 59.4 | 60 | 59.2 | 1170 |
| 1728678360 | 59.4 | -0.2 | -0.34 | 60.2 | 60.2 | 59.4 | 722 |
| 1728591960 | 59.6 | -0.4 | -0.67 | 60.4 | 60.4 | 59.4 | 934 |
| 1728505560 | 60 | -1.8 | -2.91 | 61.8 | 61.8 | 59.4 | 1300 |
| 1728419160 | 61.8 | 3 | 5.10 | 59.4 | 62.4 | 59.4 | 1100 |
| 1728332760 | 58.8 | -1.8 | -2.97 | 60.4 | 61 | 58.8 | 1094 |
| 1728073560 | 60.6 | 0 | 0.00 | 60.6 | 60.8 | 59.8 | 1101 |
| 1727987220 | 60.6 | -2.2 | -3.50 | 62.2 | 62.2 | 59.8 | 3304 |
| 1727900820 | 62.8 | -1 | -1.57 | 62.4 | 63 | 62.4 | 457 |
| 1727814420 | 63.8 | 1 | 1.59 | 62.6 | 64.599999 | 62.4 | 1543 |
| 1727728020 | 62.8 | -2 | -3.09 | 63.8 | 63.8 | 62 | 1101 |
| 1727468760 | 64.8 | 0.4 | 0.62 | 64.2 | 65.2 | 64 | 967 |
| 1727382360 | 64.4 | 0.6 | 0.94 | 64.4 | 64.599999 | 64 | 1948 |
| 1727295960 | 63.8 | 0 | 0.00 | 63.6 | 64.2 | 63.6 | 5285 |
| 1727209560 | 63.8 | -0.2 | -0.31 | 64.2 | 64.2 | 63.8 | 180 |
| 1727123160 | 64 | 0.6 | 0.95 | 64.2 | 64.4 | 63.8 | 806 |
| 1726864020 | 63.4 | 0.2 | 0.32 | 63.4 | 64 | 63.4 | 143 |
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
