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 | 3 | 5.71428571429 | 52.5 | 55.5 | 52.5 | 6726 | 54.44052752 | DE |
| 4 | 3 | 5.71428571429 | 52.5 | 55.5 | 50 | 8122 | 52.53619272 | DE |
| 12 | -3.5 | -5.93220338983 | 59 | 59 | 50 | 4126 | 53.47812923 | DE |
| 26 | -4.5 | -7.5 | 60 | 60.5 | 50 | 4990 | 57.08506171 | DE |
| 52 | -19.5 | -26 | 75 | 115 | 50 | 11203 | 68.97129664 | DE |
| 156 | 9 | 19.3548387097 | 46.5 | 115 | 44 | 11239 | 72.5138908 | DE |
| 260 | 13.5 | 32.1428571429 | 42 | 115 | 14 | 10306 | 57.00348581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 55.5 | 1 | 1.83 | 54.5 | 55.5 | 54.5 | 23628 |
| 1732123800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 800 |
| 1732037400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 22926 |
| 1731951000 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.5 | 8903 |
| 1731691800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1000 |
| 1731605400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731519000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731432600 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 31641 |
| 1731346200 | 51.5 | -2 | -3.74 | 51.5 | 51.5 | 50.5 | 29790 |
| 1731087000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731000600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1730914200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1730827800 | 53.5 | 1 | 1.90 | 52.5 | 53.5 | 52.5 | 2796 |
| 1730741400 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 6070 |
| 1730482200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1122 |
| 1730395800 | 51.5 | 1.5 | 3.00 | 50.5 | 51.5 | 50.5 | 1723 |
| 1730309400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730223000 | 50 | -2.5 | -4.76 | 52.5 | 52.5 | 50 | 11816 |
| 1730136600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 25000 |
| 1729873800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 37 |
| 1729787400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 18812 |
| 1729701000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1729614600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 2 |
| 1729528200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 6 |
| 1729269000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 4700 |
| 1729182600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1729096200 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 30000 |
| 1729009800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 4 |
| 1728923400 | 53 | -0.5 | -0.93 | 53.5 | 53.5 | 53 | 1316 |
| 1728664200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728577800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 3 |
| 1728491400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 355 |
| 1728405000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 3 |
| 1728318600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728059400 | 53.5 | -0.5 | -0.93 | 54 | 54 | 53.5 | 2790 |
| 1727973000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727886600 | 54 | -0.5 | -0.92 | 54.5 | 54.5 | 54 | 4500 |
| 1727800200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1409 |
| 1727713800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1821 |
| 1727454600 | 54.5 | -1 | -1.80 | 55.5 | 55.5 | 54.5 | 0 |
| 1727368200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 1539 |
| 1727281800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 41 |
| 1727195400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1727109000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1726849800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 2003 |
| 1726763400 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 55.5 | 0 |
| 1726677000 | 56.5 | -1 | -1.74 | 57.5 | 57.5 | 56.5 | 12003 |
| 1726590600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 353 |
| 1726504200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 36 |
| 1726245000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 1501 |
| 1726158600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 5 |
| 1726072200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 11 |
| 1725985800 | 57.5 | -1.5 | -2.54 | 59 | 59 | 57.5 | 750 |
| 1725899400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 1 |
| 1725640200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 400 |
| 1725553800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1725467400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1725381000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1725294600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1725035400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 22000 |
| 1724949000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 156 |
| 1724862600 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 0 |
| 1724776200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 5033 |
| 1724430600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 35006 |
| 1724344200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 17731 |
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
