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 | -0.35 | -0.633484162896 | 55.25 | 59.65 | 54.35 | 517 | 57.02889447 | DE |
| 4 | -8.55 | -13.475177305 | 63.45 | 63.45 | 54.35 | 782 | 57.43997869 | DE |
| 12 | -6 | -9.85221674877 | 60.9 | 65.05 | 52.85 | 730 | 58.05535234 | DE |
| 26 | -19.65 | -26.3581488934 | 74.55 | 79.15 | 52.85 | 726 | 62.41536719 | DE |
| 52 | -39.66 | -41.9416243655 | 94.56 | 103.55 | 52.85 | 574 | 72.48191775 | DE |
| 156 | -87.2 | -61.3652357495 | 142.1 | 144.05 | 52.85 | 483 | 77.306673 | DE |
| 260 | -87.2 | -61.3652357495 | 142.1 | 144.05 | 52.85 | 483 | 77.306673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 55.65 | -2.2 | -3.80 | 58.15 | 58.15 | 55.4 | 491 |
| 1736458020 | 57.85 | -0.15 | -0.26 | 57.7 | 58.2 | 57.55 | 493 |
| 1736371620 | 58 | 0.1 | 0.17 | 57.65 | 59.65 | 57.65 | 546 |
| 1736285220 | 57.9 | 1.15 | 2.03 | 56.4 | 57.9 | 56.35 | 32 |
| 1736198820 | 56.75 | 1.7 | 3.09 | 55.25 | 58.3 | 54.7 | 1025 |
| 1735939620 | 55.05 | -2.75 | -4.76 | 57.2 | 57.45 | 54.7 | 3484 |
| 1735853220 | 57.8 | -0.7 | -1.20 | 58.1 | 58.4 | 57.8 | 314 |
| 1735594020 | 58.5 | -0.25 | -0.43 | 58.4 | 58.6 | 58.4 | 187 |
| 1735334820 | 58.75 | 0.55 | 0.95 | 58.15 | 58.75 | 58.1 | 244 |
| 1734989220 | 58.2 | -0.5 | -0.85 | 58.25 | 58.5 | 57.4 | 1532 |
| 1734730020 | 58.7 | -0.15 | -0.25 | 59 | 59.05 | 58.5 | 579 |
| 1734643620 | 58.85 | 0.3 | 0.51 | 58.2 | 59.3 | 58.2 | 1117 |
| 1734557220 | 58.55 | -1.75 | -2.90 | 60.35 | 60.35 | 58.55 | 342 |
| 1734470820 | 60.3 | -0.95 | -1.55 | 61 | 61.1 | 60.3 | 221 |
| 1734384420 | 61.25 | -2.75 | -4.30 | 63.45 | 63.45 | 61.25 | 1123 |
| 1734125220 | 64 | -0.45 | -0.70 | 64.849999 | 65 | 64 | 574 |
| 1734038820 | 64.45 | 0.85 | 1.34 | 65.05 | 65.05 | 64.45 | 272 |
| 1733952420 | 63.6 | 0.3 | 0.47 | 63.2 | 63.75 | 62.95 | 380 |
| 1733866020 | 63.3 | 0.65 | 1.04 | 62.7 | 63.35 | 62.35 | 366 |
| 1733779620 | 62.65 | 2.35 | 3.90 | 60.4 | 62.7 | 60.4 | 478 |
| 1733520420 | 60.3 | 1.55 | 2.64 | 59.4 | 60.5 | 59.4 | 924 |
| 1733434020 | 58.75 | 1.25 | 2.17 | 57.5 | 58.85 | 57 | 1107 |
| 1733347620 | 57.5 | -1.7 | -2.87 | 59.2 | 59.2 | 57.5 | 3788 |
| 1733261220 | 59.2 | -0.35 | -0.59 | 59.1 | 59.75 | 58.95 | 1493 |
| 1733174820 | 59.55 | 1.4 | 2.41 | 57.95 | 59.6 | 57.65 | 964 |
| 1732915620 | 58.15 | -1.1 | -1.86 | 59.05 | 59.15 | 57.5 | 1169 |
| 1732829220 | 59.25 | 0.75 | 1.28 | 55 | 60.65 | 55 | 2400 |
| 1732742820 | 58.5 | 0.55 | 0.95 | 56.6 | 58.5 | 56.55 | 188 |
| 1732656420 | 57.95 | -0.35 | -0.60 | 57.2 | 57.95 | 57.1 | 121 |
| 1732570020 | 58.3 | 2.35 | 4.20 | 57.8 | 58.3 | 57 | 764 |
| 1732310820 | 55.95 | 0.4 | 0.72 | 55.8 | 55.95 | 55 | 796 |
| 1732224420 | 55.55 | -1.35 | -2.37 | 56.3 | 56.3 | 55.55 | 675 |
| 1732138020 | 56.9 | 0.7 | 1.25 | 56.35 | 57.05 | 56.35 | 377 |
| 1732051620 | 56.2 | -0.3 | -0.53 | 56.4 | 56.4 | 55.25 | 99 |
| 1731965220 | 56.5 | 1.4 | 2.54 | 56.45 | 56.6 | 56.1 | 217 |
| 1731705960 | 55.1 | 0.15 | 0.27 | 54.45 | 55.45 | 54.45 | 381 |
| 1731619560 | 54.95 | 1.2 | 2.23 | 54.45 | 55 | 54.15 | 277 |
| 1731533160 | 53.75 | -1.25 | -2.27 | 55.2 | 55.2 | 52.85 | 277 |
| 1731446820 | 55 | -0.9 | -1.61 | 55.4 | 55.4 | 54.7 | 118 |
| 1731360420 | 55.9 | 0.25 | 0.45 | 55.65 | 56.15 | 55.65 | 111 |
| 1731101220 | 55.65 | -1.95 | -3.39 | 57.1 | 57.1 | 55.65 | 198 |
| 1731014760 | 57.6 | 3.1 | 5.69 | 54.85 | 57.6 | 54.45 | 438 |
| 1730928360 | 54.5 | -2.3 | -4.05 | 56.05 | 56.55 | 53.65 | 1408 |
| 1730841960 | 56.8 | -0.35 | -0.61 | 57.1 | 57.1 | 56.3 | 1235 |
| 1730755560 | 57.15 | -0.95 | -1.64 | 57.8 | 57.8 | 56.5 | 819 |
| 1730496360 | 58.1 | 0.9 | 1.57 | 57.2 | 58.1 | 57.2 | 727 |
| 1730409960 | 57.2 | -1.4 | -2.39 | 58.4 | 58.7 | 57 | 1726 |
| 1730323560 | 58.6 | -2.3 | -3.78 | 59.9 | 59.9 | 57.9 | 1107 |
| 1730237160 | 60.9 | 0.65 | 1.08 | 60.2 | 60.9 | 60.2 | 175 |
| 1730150760 | 60.25 | -0.15 | -0.25 | 59.5 | 60.45 | 59.5 | 336 |
| 1729888020 | 60.4 | 0.4 | 0.67 | 58.4 | 60.4 | 57.8 | 1402 |
| 1729801560 | 60 | -0.45 | -0.74 | 60.3 | 61.1 | 60 | 256 |
| 1729715160 | 60.45 | -0.6 | -0.98 | 61.4 | 61.4 | 60.2 | 157 |
| 1729628760 | 61.05 | 0.65 | 1.08 | 61.05 | 61.05 | 61.05 | 1 |
| 1729542360 | 60.4 | -1.6 | -2.58 | 60.9 | 61.2 | 60.4 | 101 |
| 1729283160 | 62 | 1.35 | 2.23 | 60 | 63.35 | 60 | 1352 |
| 1729196760 | 60.65 | 1.45 | 2.45 | 60.5 | 60.8 | 60.5 | 932 |
| 1729110360 | 59.2 | -0.8 | -1.33 | 59.05 | 59.65 | 58.5 | 708 |
| 1729023960 | 60 | -0.85 | -1.40 | 60.9 | 60.95 | 59.65 | 799 |
| 1728937620 | 60.85 | -0.6 | -0.98 | 61.2 | 61.35 | 59.85 | 948 |
| 1728678360 | 61.45 | 0.35 | 0.57 | 61.05 | 62.65 | 60.7 | 429 |
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
