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 | 0.5 | 0.915750915751 | 54.6 | 56 | 54 | 125346 | 55.07439324 | DE |
| 4 | 0.1 | 0.181818181818 | 55 | 56 | 53.2 | 52798 | 55.03737876 | DE |
| 12 | -1.7 | -2.99295774648 | 56.8 | 63.4 | 53.2 | 52364 | 56.83374776 | DE |
| 26 | -3.9 | -6.61016949153 | 59 | 63.4 | 49.9 | 60977 | 56.32744557 | DE |
| 52 | -43.9 | -44.3434343434 | 99 | 107.5 | 49.9 | 71669 | 67.67773056 | DE |
| 156 | -114.9 | -67.5882352941 | 170 | 183.5 | 49.9 | 95969 | 93.4796596 | DE |
| 260 | -53.9 | -49.4495412844 | 109 | 194 | 49.9 | 111326 | 105.82540027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 55.1 | 0.3 | 0.55 | 55.1 | 55.1 | 55.1 | 11632 |
| 1721925000 | 54.8 | -0.4 | -0.72 | 54 | 54.8 | 54 | 43190 |
| 1721838600 | 55.2 | 0.2 | 0.36 | 55 | 55.2 | 54.8 | 343929 |
| 1721752200 | 55 | 0.6 | 1.10 | 55.8 | 56 | 54 | 166071 |
| 1721665800 | 54.4 | -0.6 | -1.09 | 55 | 55 | 54 | 22539 |
| 1721406600 | 55 | 0 | 0.00 | 54.6 | 55 | 54.6 | 51000 |
| 1721320200 | 55 | 0.7 | 1.29 | 55 | 55 | 55 | 22339 |
| 1721233800 | 54.3 | 0.3 | 0.56 | 54 | 55.2 | 54 | 32370 |
| 1721147400 | 54 | -0.9 | -1.64 | 54 | 54 | 53.2 | 20078 |
| 1721061000 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 429 |
| 1720801800 | 54.9 | 0.8 | 1.48 | 54.9 | 54.9 | 54.9 | 1040 |
| 1720715400 | 54.1 | -0.9 | -1.64 | 54.8 | 54.8 | 53.4 | 61722 |
| 1720629000 | 55 | -0.3 | -0.54 | 55.8 | 55.8 | 54.4 | 60210 |
| 1720542600 | 55.3 | -0.7 | -1.25 | 55.8 | 55.8 | 54.4 | 7317 |
| 1720456200 | 56 | 0.5 | 0.90 | 54.2 | 56 | 54 | 74533 |
| 1720197000 | 55.5 | 0.1 | 0.18 | 56 | 56 | 55.4 | 57807 |
| 1720110600 | 55.4 | 0 | 0.00 | 55.4 | 55.4 | 55.4 | 26 |
| 1720024200 | 55.4 | 0.4 | 0.73 | 55.4 | 55.4 | 55.4 | 10967 |
| 1719937800 | 55 | 0.6 | 1.10 | 54.4 | 55 | 54 | 22341 |
| 1719851400 | 54.4 | -0.6 | -1.09 | 54.2 | 54.4 | 54 | 31249 |
| 1719592200 | 55 | -1.4 | -2.48 | 55 | 55.8 | 55 | 26793 |
| 1719505800 | 56.4 | 1.2 | 2.17 | 57 | 57 | 56 | 11902 |
| 1719419400 | 55.2 | -7.8 | -12.38 | 63.4 | 63.4 | 54 | 296817 |
| 1719333000 | 63 | 1.1 | 1.78 | 61.8 | 63.2 | 61.8 | 97947 |
| 1719246600 | 61.9 | 1.9 | 3.17 | 61.6 | 62 | 61.6 | 23920 |
| 1718987400 | 60 | -1.8 | -2.91 | 60.2 | 60.2 | 60 | 3085 |
| 1718901000 | 61.8 | 1.3 | 2.15 | 61.8 | 61.8 | 61.8 | 25324 |
| 1718814600 | 60.5 | 1.5 | 2.54 | 60 | 61 | 60 | 60793 |
| 1718728200 | 59 | 2.6 | 4.61 | 56.8 | 59 | 56.8 | 151487 |
| 1718641800 | 56.4 | -0.1 | -0.18 | 56.4 | 56.4 | 56.4 | 2000 |
| 1718382600 | 56.5 | -0.1 | -0.18 | 57 | 57 | 56.5 | 40762 |
| 1718296200 | 56.6 | -0.3 | -0.53 | 57 | 57 | 56.6 | 18334 |
| 1718209800 | 56.9 | 0.1 | 0.18 | 57 | 57 | 56.6 | 66864 |
| 1718123400 | 56.8 | 0.1 | 0.18 | 56.8 | 57 | 56.8 | 21105 |
| 1718037000 | 56.7 | -0.1 | -0.18 | 56.8 | 56.8 | 56.7 | 11400 |
| 1717777800 | 56.8 | -0.2 | -0.35 | 56.2 | 57 | 56.2 | 5791 |
| 1717691400 | 57 | 0.1 | 0.18 | 56.2 | 57 | 56.2 | 132477 |
| 1717605000 | 56.9 | 0.1 | 0.18 | 56 | 57 | 56 | 64208 |
| 1717518600 | 56.8 | -0.5 | -0.87 | 57.2 | 57.2 | 56.8 | 91490 |
| 1717432200 | 57.3 | -0.7 | -1.21 | 56.8 | 57.3 | 56.8 | 136580 |
| 1717173000 | 58 | 1 | 1.75 | 57 | 58 | 57 | 4800 |
| 1717086600 | 57 | -0.2 | -0.35 | 58 | 58 | 56.8 | 48152 |
| 1717000200 | 57.2 | 0.2 | 0.35 | 56.8 | 57.2 | 56.8 | 10000 |
| 1716913800 | 57 | -1.4 | -2.40 | 59 | 59 | 57 | 28630 |
| 1716568200 | 58.4 | 0 | 0.00 | 57 | 58.4 | 57 | 18589 |
| 1716481800 | 58.4 | 0 | 0.00 | 59.8 | 59.8 | 56.2 | 28860 |
| 1716395400 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 23521 |
| 1716309000 | 58.4 | -0.6 | -1.02 | 58.4 | 58.4 | 58.4 | 71812 |
| 1716222600 | 59 | 0.3 | 0.51 | 58 | 59 | 57 | 50964 |
| 1715963400 | 58.7 | 0.5 | 0.86 | 58 | 58.7 | 58 | 32787 |
| 1715877000 | 58.2 | 0.2 | 0.34 | 58 | 58.2 | 57.4 | 61964 |
| 1715790600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 24248 |
| 1715704200 | 58 | -1.1 | -1.86 | 58.4 | 58.4 | 58 | 78555 |
| 1715617800 | 59.1 | 0.6 | 1.03 | 59.8 | 59.8 | 59.1 | 12592 |
| 1715358600 | 58.5 | 1 | 1.74 | 58 | 59.8 | 58 | 114371 |
| 1715272200 | 57.5 | 0 | 0.00 | 57 | 57.5 | 57 | 13136 |
| 1715185800 | 57.5 | -0.2 | -0.35 | 57.5 | 57.5 | 57.5 | 5199 |
| 1715099400 | 57.7 | 0.5 | 0.87 | 57 | 57.8 | 57 | 37550 |
| 1714753800 | 57.2 | -0.4 | -0.69 | 56.8 | 57.2 | 56.8 | 53169 |
| 1714667400 | 57.6 | 0.9 | 1.59 | 61 | 61 | 57.2 | 179491 |
| 1714581000 | 56.7 | 1.9 | 3.47 | 54.8 | 56.7 | 54.6 | 54374 |
| 1714494600 | 54.8 | -0.6 | -1.08 | 55 | 56 | 54 | 78460 |
| 1714408200 | 55.4 | -0.8 | -1.42 | 56.6 | 56.6 | 55.4 | 27241 |
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
