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 | 4.1 | 7.36086175943 | 55.7 | 62 | 55.7 | 3164 | 58.69067122 | DE |
| 4 | 4.9 | 8.92531876138 | 54.9 | 62 | 51.6 | 1717 | 56.58862187 | DE |
| 12 | 15.9 | 36.2186788155 | 43.9 | 62 | 37.5 | 2991 | 52.38026351 | DE |
| 26 | 37.5 | 168.161434978 | 22.3 | 62 | 22.3 | 2065 | 49.36777431 | DE |
| 52 | 37.5 | 168.161434978 | 22.3 | 62 | 22.3 | 2065 | 49.36777431 | DE |
| 156 | 37.5 | 168.161434978 | 22.3 | 62 | 22.3 | 2065 | 49.36777431 | DE |
| 260 | 37.5 | 168.161434978 | 22.3 | 62 | 22.3 | 2065 | 49.36777431 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716393300 | 60.7 | 2.5 | 4.30 | 58.4 | 61.5 | 58 | 2081 |
| 1716306900 | 58.2 | -0.8 | -1.36 | 60.9 | 62 | 58.2 | 2531 |
| 1716220500 | 59 | 0.3 | 0.51 | 57.6 | 59.4 | 57.6 | 941 |
| 1715961300 | 58.7 | 0.9 | 1.56 | 56.2 | 59.1 | 56.2 | 6573 |
| 1715874900 | 57.8 | 2 | 3.58 | 55.7 | 59 | 55.7 | 3696 |
| 1715788500 | 55.8 | 1.3 | 2.39 | 54.2 | 56.4 | 54.2 | 1303 |
| 1715702100 | 54.5 | -0.6 | -1.09 | 53.9 | 55.4 | 53.3 | 466 |
| 1715615700 | 55.1 | 1.6 | 2.99 | 54.1 | 55.5 | 54.1 | 648 |
| 1715356500 | 53.5 | -1.2 | -2.19 | 54.9 | 54.9 | 53.5 | 657 |
| 1715270100 | 54.7 | 1 | 1.86 | 54.1 | 54.7 | 52.8 | 1450 |
| 1715183700 | 53.7 | -1 | -1.83 | 53.1 | 55.5 | 53.1 | 778 |
| 1715097300 | 54.7 | -1.5 | -2.67 | 54.2 | 56.2 | 54.2 | 1127 |
| 1715010900 | 56.2 | 1.7 | 3.12 | 54.4 | 56.8 | 54 | 1967 |
| 1714751700 | 54.5 | 1 | 1.87 | 53.5 | 55 | 53.2 | 947 |
| 1714665300 | 53.5 | 0.9 | 1.71 | 52.9 | 53.5 | 51.6 | 604 |
| 1714492500 | 52.6 | -1.5 | -2.77 | 54.8 | 55.1 | 52.6 | 1513 |
| 1714406100 | 54.1 | -1.9 | -3.39 | 59.9 | 59.9 | 53.5 | 2315 |
| 1714146900 | 56 | 3 | 5.66 | 55.2 | 56.6 | 54.5 | 2039 |
| 1714060500 | 53 | -0.5 | -0.93 | 54.9 | 54.9 | 52.9 | 988 |
| 1713974100 | 53.5 | -2.3 | -4.12 | 54.3 | 55.4 | 53.3 | 1444 |
| 1713887700 | 55.8 | 1.5 | 2.76 | 55.4 | 56 | 53.4 | 2591 |
| 1713801300 | 54.3 | 1.3 | 2.45 | 53.4 | 55.5 | 53.4 | 1481 |
| 1713542100 | 53 | 1 | 1.92 | 56.4 | 56.4 | 52.4 | 1765 |
| 1713455700 | 52 | 1.6 | 3.17 | 51.5 | 53.7 | 49.35 | 2174 |
| 1713369300 | 50.4 | -1.6 | -3.08 | 51.5 | 54.3 | 50.4 | 1717 |
| 1713282900 | 52 | -4.6 | -8.13 | 53.6 | 55.7 | 51.2 | 2916 |
| 1713196500 | 56.6 | -1.3 | -2.25 | 57.8 | 58.7 | 55 | 3121 |
| 1712937300 | 57.9 | -1.3 | -2.20 | 60.9 | 61.4 | 57.1 | 7696 |
| 1712850900 | 59.2 | 3.2 | 5.71 | 56.9 | 59.7 | 56.8 | 4426 |
| 1712764500 | 56 | 1.7 | 3.13 | 54.3 | 56.1 | 53.5 | 2395 |
| 1712678100 | 54.3 | 0.3 | 0.56 | 54.8 | 56.3 | 52.8 | 5342 |
| 1712591700 | 54 | 2.1 | 4.05 | 52.4 | 55.8 | 52.4 | 6946 |
| 1712332500 | 51.9 | -0.9 | -1.70 | 51.4 | 52.7 | 51.1 | 1921 |
| 1712246100 | 52.8 | 0.5 | 0.96 | 53.6 | 53.6 | 50.3 | 912 |
| 1712159700 | 52.3 | 1.5 | 2.95 | 52.6 | 52.6 | 51.3 | 867 |
| 1712073300 | 50.8 | -4.7 | -8.47 | 56.5 | 56.5 | 50.2 | 8504 |
| 1711644900 | 55.5 | 1.2 | 2.21 | 54.6 | 56 | 54.3 | 2602 |
| 1711558500 | 54.3 | -0.7 | -1.27 | 55.4 | 56 | 53.9 | 2840 |
| 1711472100 | 55 | 1.1 | 2.04 | 55 | 56 | 53.7 | 2898 |
| 1711385700 | 53.9 | 1.6 | 3.06 | 55 | 55.4 | 52.8 | 4709 |
| 1711126500 | 52.3 | -1.8 | -3.33 | 54.1 | 54.1 | 50 | 2724 |
| 1711040100 | 54.1 | 2.3 | 4.44 | 55.8 | 55.8 | 51.9 | 3130 |
| 1710953700 | 51.8 | -1.6 | -3.00 | 53.7 | 53.7 | 51.2 | 1105 |
| 1710867300 | 53.4 | -1.5 | -2.73 | 55.8 | 55.8 | 49.7 | 5590 |
| 1710780900 | 54.9 | -0.6 | -1.08 | 54.7 | 57.6 | 51.3 | 5622 |
| 1710521700 | 55.5 | 2.6 | 4.91 | 58 | 58 | 47 | 7158 |
| 1710435300 | 52.9 | 2.1 | 4.13 | 57.8 | 60.4 | 50 | 9570 |
| 1710348900 | 50.8 | 7.8 | 18.14 | 47.85 | 54.4 | 46.1 | 5726 |
| 1710262500 | 43 | 2 | 4.88 | 41.85 | 45 | 40.75 | 6006 |
| 1710176100 | 41 | 1.55 | 3.93 | 40.35 | 41 | 39 | 4428 |
| 1709916900 | 39.45 | -0.5 | -1.25 | 40.35 | 40.35 | 37.5 | 2478 |
| 1709830500 | 39.95 | 0.65 | 1.65 | 41 | 41 | 37.95 | 1285 |
| 1709744100 | 39.3 | -0.7 | -1.75 | 38 | 40.15 | 38 | 1892 |
| 1709657700 | 40 | -1.7 | -4.08 | 42 | 42 | 39 | 3073 |
| 1709571300 | 41.7 | 2.2 | 5.57 | 42 | 42 | 40 | 3690 |
| 1709312100 | 39.5 | -1.4 | -3.42 | 39.45 | 40 | 38.05 | 2379 |
| 1709225700 | 40.9 | -1.3 | -3.08 | 43.9 | 43.9 | 39.4 | 2762 |
| 1709139300 | 42.2 | 2.5 | 6.30 | 43.3 | 43.3 | 40.15 | 3310 |
| 1709052900 | 39.7 | 1.15 | 2.98 | 40.4 | 42.65 | 39.65 | 5709 |
| 1708966500 | 38.55 | -0.05 | -0.13 | 37.65 | 38.55 | 37.25 | 432 |
| 1708707300 | 38.6 | -0.8 | -2.03 | 37.3 | 39 | 36.7 | 1355 |
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
