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 | 2.12 | 3.86156648452 | 54.9 | 56.44 | 54.7 | 569 | 55.47983134 | DE |
| 4 | 2.58 | 4.7391623806 | 54.44 | 58 | 53 | 430 | 55.45446655 | DE |
| 12 | 11.91 | 26.4021281312 | 45.11 | 58 | 44.84 | 689 | 50.89208955 | DE |
| 26 | 0.2 | 0.35198873636 | 56.82 | 59.08 | 39.82 | 1249 | 47.78566016 | DE |
| 52 | 20.32 | 55.3678474114 | 36.7 | 59.08 | 35.25 | 883 | 48.11675495 | DE |
| 156 | 17.53 | 44.3909850595 | 39.49 | 59.08 | 30.86 | 687 | 46.99021791 | DE |
| 260 | 17.53 | 44.3909850595 | 39.49 | 59.08 | 30.86 | 687 | 46.99021791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 56.38 | 0.44 | 0.79 | 55.46 | 56.38 | 55.3 | 472 |
| 1740691620 | 55.94 | 0.74 | 1.34 | 55.12 | 56.4 | 55.02 | 538 |
| 1740605220 | 55.2 | -0.18 | -0.33 | 55.5 | 55.52 | 55.2 | 214 |
| 1740518820 | 55.38 | -0.5 | -0.89 | 55.04 | 55.8 | 55 | 1062 |
| 1740432420 | 55.88 | 1.08 | 1.97 | 55.7 | 56.44 | 55.4 | 574 |
| 1740173220 | 54.8 | -0.3 | -0.54 | 54.9 | 55.36 | 54.7 | 458 |
| 1740086820 | 55.1 | 0.04 | 0.07 | 55.44 | 55.44 | 55.08 | 168 |
| 1740000420 | 55.06 | -0.38 | -0.69 | 55.8 | 58 | 54.76 | 519 |
| 1739914020 | 55.44 | -1.06 | -1.88 | 56.22 | 56.4 | 55.44 | 469 |
| 1739827620 | 56.5 | 0.78 | 1.40 | 56.5 | 56.5 | 56.5 | 1 |
| 1739568420 | 55.72 | -0.5 | -0.89 | 53 | 56.42 | 53 | 1325 |
| 1739482020 | 56.22 | 0.34 | 0.61 | 55.94 | 56.22 | 55.56 | 292 |
| 1739395620 | 55.88 | 0.96 | 1.75 | 55.84 | 55.9 | 55.3 | 496 |
| 1739309220 | 54.92 | -0.72 | -1.29 | 55.54 | 55.54 | 54.92 | 365 |
| 1739222820 | 55.64 | 0.64 | 1.16 | 55.32 | 55.64 | 55.28 | 350 |
| 1738963620 | 55 | -0.94 | -1.68 | 55.62 | 56.18 | 55 | 1076 |
| 1738877220 | 55.94 | 1.16 | 2.12 | 55.62 | 56.1 | 55.62 | 473 |
| 1738790820 | 54.78 | 0.28 | 0.51 | 54.78 | 54.78 | 54.78 | 55 |
| 1738704420 | 54.5 | 0.3 | 0.55 | 54.5 | 54.5 | 54.5 | 25 |
| 1738618020 | 54.2 | -0.6 | -1.09 | 54.74 | 54.74 | 54 | 83 |
| 1738358820 | 54.8 | 0.38 | 0.70 | 54.44 | 54.8 | 54.44 | 52 |
| 1738272420 | 54.42 | 0.74 | 1.38 | 54.26 | 54.58 | 54.2 | 835 |
| 1738186020 | 53.68 | 0.38 | 0.71 | 53.68 | 53.68 | 53.68 | 80 |
| 1738099620 | 53.3 | -0.12 | -0.22 | 53.42 | 53.64 | 53.3 | 199 |
| 1738013220 | 53.42 | 0.18 | 0.34 | 52.7 | 54.54 | 52.22 | 3676 |
| 1737754020 | 53.24 | -0.02 | -0.04 | 52.9 | 53.24 | 52.74 | 213 |
| 1737667620 | 53.26 | 0.12 | 0.23 | 53.28 | 53.3 | 53 | 313 |
| 1737581220 | 53.14 | -0.54 | -1.01 | 53.88 | 54.04 | 53.14 | 230 |
| 1737494820 | 53.68 | 1.14 | 2.17 | 53.16 | 53.68 | 53.16 | 481 |
| 1737408420 | 52.54 | -1.2 | -2.23 | 53.04 | 53.04 | 52.54 | 642 |
| 1737149220 | 53.74 | -0.28 | -0.52 | 53.54 | 53.94 | 53.54 | 299 |
| 1737062820 | 54.02 | 1.08 | 2.04 | 53.14 | 54.02 | 53.14 | 1477 |
| 1736976420 | 52.94 | 0.54 | 1.03 | 52.4 | 53.32 | 52.38 | 326 |
| 1736890020 | 52.4 | -0.54 | -1.02 | 52.4 | 53.04 | 52.04 | 569 |
| 1736803620 | 52.94 | 1.26 | 2.44 | 51.92 | 53.2 | 51.3 | 1820 |
| 1736544420 | 51.68 | -0.18 | -0.35 | 52.12 | 53.36 | 51.5 | 793 |
| 1736458020 | 51.86 | -0.3 | -0.58 | 52.5 | 52.5 | 51.86 | 338 |
| 1736371620 | 52.16 | 2.86 | 5.80 | 49.78 | 52.7 | 49.66 | 1803 |
| 1736285220 | 49.3 | 0.74 | 1.52 | 48.61 | 50.3 | 48.61 | 251 |
| 1736198820 | 48.56 | 1.86 | 3.98 | 46.58 | 48.91 | 45.96 | 388 |
| 1735939620 | 46.7 | -0.06 | -0.13 | 46.64 | 46.87 | 46.58 | 279 |
| 1735853220 | 46.76 | 0.74 | 1.61 | 45.92 | 47.44 | 45.92 | 401 |
| 1735594020 | 46.02 | -0.16 | -0.35 | 46.37 | 46.37 | 45.96 | 152 |
| 1735334820 | 46.18 | 1.18 | 2.62 | 45.92 | 46.18 | 45.92 | 151 |
| 1734989220 | 45 | -0.87 | -1.90 | 45.29 | 45.29 | 45 | 35 |
| 1734730020 | 45.87 | -0.13 | -0.28 | 46 | 46.18 | 45.79 | 379 |
| 1734643620 | 46 | 1.07 | 2.38 | 45.49 | 46.13 | 45.35 | 4056 |
| 1734557220 | 44.93 | -1.4 | -3.02 | 46.28 | 47 | 44.93 | 896 |
| 1734470820 | 46.33 | -0.05 | -0.11 | 45.88 | 46.33 | 45.88 | 439 |
| 1734384420 | 46.38 | 0.88 | 1.93 | 45.58 | 46.38 | 45.26 | 1273 |
| 1734125220 | 45.5 | -0.24 | -0.52 | 45.85 | 45.85 | 45.5 | 291 |
| 1734038820 | 45.74 | 0.41 | 0.90 | 44.93 | 46.12 | 44.86 | 222 |
| 1733952420 | 45.33 | -1.4 | -3.00 | 45.5 | 45.5 | 45.33 | 18 |
| 1733866020 | 46.73 | 0.27 | 0.58 | 46.59 | 46.73 | 46.37 | 524 |
| 1733779620 | 46.46 | 0.36 | 0.78 | 45.7 | 46.46 | 44.86 | 3858 |
| 1733520420 | 46.1 | 0.71 | 1.56 | 45.11 | 46.3 | 44.84 | 1577 |
| 1733434020 | 45.39 | -0.94 | -2.03 | 45.87 | 46.33 | 44.72 | 2455 |
| 1733347620 | 46.33 | 0.12 | 0.26 | 46.18 | 46.46 | 46.08 | 586 |
| 1733261220 | 46.21 | -0.09 | -0.19 | 46.12 | 46.4 | 45.58 | 1235 |
| 1733174820 | 46.3 | 1 | 2.21 | 45.89 | 46.3 | 45.68 | 2671 |
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
