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 | 1.6 | 3.07692307692 | 52 | 54.6 | 51.8 | 620 | 52.75828498 | DE |
| 4 | 2.4 | 4.6875 | 51.2 | 54.6 | 49.3 | 1169 | 52.06500113 | DE |
| 12 | 1.8 | 3.4749034749 | 51.8 | 54.6 | 49.3 | 1177 | 51.93476236 | DE |
| 26 | -0.6 | -1.10701107011 | 54.2 | 55.4 | 49.3 | 1147 | 52.77191322 | DE |
| 52 | -9 | -14.3769968051 | 62.6 | 63 | 49.3 | 1911 | 54.94580451 | DE |
| 156 | -20.4 | -27.5675675676 | 74 | 75 | 49.3 | 2366 | 60.26816366 | DE |
| 260 | -11 | -17.0278637771 | 64.6 | 78.2 | 45.1 | 2318 | 59.46786585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 53.6 | 0.6 | 1.13 | 53.8 | 54.6 | 53.6 | 2869 |
| 1715358600 | 53 | 0 | 0.00 | 53 | 53.2 | 52.8 | 725 |
| 1715272200 | 53 | 0 | 0.00 | 53.2 | 53.2 | 52.8 | 727 |
| 1715185800 | 53 | 0.6 | 1.15 | 52.4 | 53.2 | 52.4 | 662 |
| 1715099400 | 52.4 | 0.2 | 0.38 | 52.2 | 52.4 | 52.2 | 203 |
| 1715013000 | 52.2 | 0.2 | 0.38 | 52 | 52.2 | 51.8 | 785 |
| 1714753800 | 52 | 0 | 0.00 | 52.4 | 52.4 | 51.6 | 373 |
| 1714667400 | 52 | -0.8 | -1.52 | 52.6 | 52.6 | 52 | 1161 |
| 1714494600 | 52.8 | 0.6 | 1.15 | 52.2 | 52.8 | 52.2 | 870 |
| 1714408200 | 52.2 | -0.2 | -0.38 | 52.2 | 52.8 | 52.2 | 916 |
| 1714149000 | 52.4 | -0.4 | -0.76 | 52.4 | 53 | 52 | 1095 |
| 1714062600 | 52.8 | -0.6 | -1.12 | 52.8 | 52.8 | 52.8 | 270 |
| 1713976200 | 53.4 | 1 | 1.91 | 52.4 | 53.4 | 51.8 | 2938 |
| 1713889800 | 52.4 | 0 | 0.00 | 52.2 | 52.4 | 52 | 158 |
| 1713803400 | 52.4 | -0.6 | -1.13 | 52 | 52.4 | 52 | 140 |
| 1713544200 | 53 | 1.2 | 2.32 | 51.8 | 53 | 51.8 | 2054 |
| 1713457800 | 51.8 | -0.8 | -1.52 | 52.4 | 52.6 | 51.8 | 357 |
| 1713371400 | 52.6 | 3.1 | 6.26 | 49.6 | 52.6 | 49.3 | 3683 |
| 1713285000 | 49.5 | -1.1 | -2.17 | 50.6 | 50.6 | 49.4 | 3390 |
| 1713198600 | 50.6 | -1 | -1.94 | 51.2 | 51.2 | 50.6 | 1708 |
| 1712939400 | 51.6 | 0 | 0.00 | 51.6 | 51.8 | 51.4 | 414 |
| 1712853000 | 51.6 | -0.2 | -0.39 | 51.8 | 51.8 | 51.6 | 317 |
| 1712766600 | 51.8 | -0.4 | -0.77 | 52.2 | 52.4 | 51.8 | 510 |
| 1712680200 | 52.2 | 1 | 1.95 | 51.2 | 52.2 | 51.2 | 2501 |
| 1712593800 | 51.2 | 0 | 0.00 | 51.4 | 51.4 | 51 | 584 |
| 1712334600 | 51.2 | -0.6 | -1.16 | 51.8 | 52 | 51.2 | 1065 |
| 1712248200 | 51.8 | 0.4 | 0.78 | 51.8 | 52.4 | 51.2 | 955 |
| 1712161800 | 51.4 | 0.2 | 0.39 | 51.8 | 52.2 | 51 | 1457 |
| 1712075400 | 51.2 | 0 | 0.00 | 51.4 | 51.6 | 51 | 1796 |
| 1711647000 | 51.2 | -0.4 | -0.78 | 51.6 | 51.8 | 51.2 | 1714 |
| 1711560600 | 51.6 | 0 | 0.00 | 51.8 | 51.8 | 51.2 | 501 |
| 1711474200 | 51.6 | 0 | 0.00 | 51.6 | 51.8 | 51.4 | 358 |
| 1711387800 | 51.6 | -0.2 | -0.39 | 51.4 | 51.8 | 51.4 | 197 |
| 1711128600 | 51.8 | 0.4 | 0.78 | 51.4 | 51.8 | 51 | 2376 |
| 1711042200 | 51.4 | 0.2 | 0.39 | 51.2 | 51.6 | 51.2 | 278 |
| 1710955800 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 50.6 | 495 |
| 1710869400 | 51.2 | 0 | 0.00 | 51.2 | 51.4 | 50.8 | 306 |
| 1710783000 | 51.2 | 0.2 | 0.39 | 51 | 51.4 | 51 | 6881 |
| 1710523800 | 51 | -1.2 | -2.30 | 52 | 52 | 50.8 | 848 |
| 1710437400 | 52.2 | 0.6 | 1.16 | 51.6 | 52.2 | 51.6 | 276 |
| 1710351000 | 51.6 | -0.4 | -0.77 | 52 | 52 | 51.4 | 3810 |
| 1710264600 | 52 | -0.2 | -0.38 | 52.4 | 52.6 | 51 | 1904 |
| 1710178200 | 52.2 | 0 | 0.00 | 52 | 52.6 | 52 | 535 |
| 1709919000 | 52.2 | 0 | 0.00 | 51.8 | 52.6 | 51.8 | 1913 |
| 1709832600 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52 | 151 |
| 1709746200 | 52.2 | -0.4 | -0.76 | 52.6 | 52.6 | 52.2 | 166 |
| 1709659800 | 52.6 | 0.4 | 0.77 | 52.2 | 52.8 | 52.2 | 293 |
| 1709573400 | 52.2 | -1 | -1.88 | 53.2 | 53.2 | 52.2 | 390 |
| 1709314200 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 39 |
| 1709227800 | 53.2 | -0.4 | -0.75 | 53 | 53.2 | 52.8 | 5028 |
| 1709141400 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 0 |
| 1709055000 | 53.6 | 0.4 | 0.75 | 53.2 | 53.8 | 52.8 | 1354 |
| 1708968600 | 53.2 | 0.2 | 0.38 | 52.8 | 53.2 | 52.8 | 475 |
| 1708709400 | 53 | 1 | 1.92 | 52 | 53 | 52 | 414 |
| 1708623000 | 52 | 0.8 | 1.56 | 51.4 | 52 | 51 | 977 |
| 1708536600 | 51.2 | -0.2 | -0.39 | 51.4 | 51.6 | 51.2 | 848 |
| 1708450200 | 51.4 | -0.6 | -1.15 | 51.8 | 51.8 | 51.2 | 817 |
| 1708363800 | 52 | 0.2 | 0.39 | 51.8 | 52 | 51.4 | 761 |
| 1708104600 | 51.8 | -0.2 | -0.38 | 52.2 | 52.2 | 51.8 | 1637 |
| 1708018200 | 52 | 0 | 0.00 | 52 | 52.4 | 52 | 364 |
| 1707931800 | 52 | 0.2 | 0.39 | 51.8 | 52.2 | 51.8 | 1227 |
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
