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 | 6.48148148148 | 54 | 58 | 54 | 153 | 55.19672131 | DE |
| 4 | 14.9 | 34.9765258216 | 42.6 | 58 | 42.2 | 355 | 45.56578249 | DE |
| 12 | 15.1 | 35.6132075472 | 42.4 | 58 | 41 | 543 | 44.33957608 | DE |
| 26 | 24.3 | 73.1927710843 | 33.2 | 58 | 33.2 | 443 | 43.93154909 | DE |
| 52 | 27.3 | 90.3973509934 | 30.2 | 58 | 30.2 | 405 | 43.3173964 | DE |
| 156 | 27.3 | 90.3973509934 | 30.2 | 58 | 30.2 | 405 | 43.3173964 | DE |
| 260 | 27.3 | 90.3973509934 | 30.2 | 58 | 30.2 | 405 | 43.3173964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715804820 | 56 | -2 | -3.45 | 58 | 58 | 55.5 | 280 |
| 1715718420 | 58 | 4 | 7.41 | 58 | 58 | 58 | 30 |
| 1715631960 | 54 | -0.5 | -0.92 | 54.5 | 54.5 | 54 | 200 |
| 1715372820 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1715286420 | 54.5 | 1 | 1.87 | 54 | 54.5 | 54 | 100 |
| 1715200020 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1715113620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 10 |
| 1715027220 | 53.5 | 2 | 3.88 | 53.5 | 53.5 | 53.5 | 37 |
| 1714768020 | 51.5 | 0.5 | 0.98 | 51.5 | 51.5 | 51.5 | 44 |
| 1714681560 | 51 | 0.5 | 0.99 | 52 | 52 | 51 | 244 |
| 1714508820 | 50.5 | 4.9 | 10.75 | 48 | 50.5 | 48 | 41 |
| 1714422420 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 855 |
| 1714163220 | 45.6 | 0.8 | 1.79 | 45 | 45.6 | 45 | 270 |
| 1714076820 | 44.8 | 0 | 0.00 | 44.2 | 44.8 | 44 | 527 |
| 1713990420 | 44.8 | 0.2 | 0.45 | 45 | 45 | 44.8 | 587 |
| 1713903960 | 44.6 | 1.6 | 3.72 | 43.4 | 44.6 | 43.4 | 777 |
| 1713817560 | 43 | 0.8 | 1.90 | 43.2 | 43.2 | 43 | 343 |
| 1713558420 | 42.2 | -0.4 | -0.94 | 42.2 | 42.2 | 42.2 | 1472 |
| 1713472020 | 42.6 | 1.2 | 2.90 | 42.6 | 42.6 | 42.6 | 215 |
| 1713385620 | 41.4 | -1.4 | -3.27 | 42.6 | 42.799999 | 41 | 325 |
| 1713299220 | 42.799999 | 0 | 0.00 | 42.4 | 42.799999 | 42.2 | 882 |
| 1713212820 | 42.799999 | -0.2 | -0.47 | 42.6 | 42.799999 | 42.4 | 446 |
| 1712953620 | 43 | -0.8 | -1.83 | 43.8 | 43.8 | 43 | 425 |
| 1712867220 | 43.8 | -0.2 | -0.45 | 44 | 44 | 43.8 | 272 |
| 1712780760 | 44 | 0 | 0.00 | 44.2 | 44.2 | 44 | 225 |
| 1712694360 | 44 | 0 | 0.00 | 44.4 | 44.4 | 44 | 18 |
| 1712607960 | 44 | 0.8 | 1.85 | 42.799999 | 44 | 42.799999 | 203 |
| 1712348820 | 43.2 | -0.4 | -0.92 | 43.6 | 44.2 | 43.2 | 313 |
| 1712262360 | 43.6 | -3 | -6.44 | 46.4 | 46.8 | 43.4 | 655 |
| 1712175960 | 46.6 | 0.8 | 1.75 | 46.2 | 46.6 | 46 | 511 |
| 1712089560 | 45.8 | 1.4 | 3.15 | 49 | 51 | 45.8 | 5022 |
| 1711661220 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1711574820 | 44.4 | 1 | 2.30 | 44.4 | 44.4 | 44.4 | 140 |
| 1711488360 | 43.4 | 0.8 | 1.88 | 43.2 | 43.6 | 43.2 | 665 |
| 1711401960 | 42.6 | 0.2 | 0.47 | 43 | 43.4 | 42.6 | 510 |
| 1711142760 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1711056360 | 42.4 | -0.8 | -1.85 | 42.799999 | 42.799999 | 42.4 | 545 |
| 1710969960 | 43.2 | -0.2 | -0.46 | 43.2 | 43.6 | 43.2 | 1990 |
| 1710883560 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1710797160 | 43.4 | -0.2 | -0.46 | 43.6 | 43.6 | 43.4 | 860 |
| 1710538020 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1710451620 | 43.6 | -1.2 | -2.68 | 43.6 | 43.6 | 43.4 | 860 |
| 1710365160 | 44.8 | 0.4 | 0.90 | 44.8 | 44.8 | 44.8 | 445 |
| 1710278760 | 44.4 | -0.2 | -0.45 | 44.4 | 44.4 | 44.4 | 660 |
| 1710192360 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1709933160 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1709846760 | 44.6 | -0.2 | -0.45 | 44.6 | 44.6 | 44.6 | 1 |
| 1709760360 | 44.8 | 0.6 | 1.36 | 44.4 | 45 | 44.4 | 545 |
| 1709673960 | 44.2 | 1.2 | 2.79 | 44.2 | 44.2 | 44.2 | 228 |
| 1709587560 | 43 | 0 | 0.00 | 43.6 | 43.6 | 43 | 1313 |
| 1709328360 | 43 | 0.4 | 0.94 | 43 | 43 | 43 | 2 |
| 1709241960 | 42.6 | -0.8 | -1.84 | 42.6 | 42.6 | 42.6 | 425 |
| 1709155560 | 43.4 | 0.4 | 0.93 | 43.4 | 43.6 | 43.4 | 656 |
| 1709069220 | 43 | 0.8 | 1.90 | 43 | 43.4 | 43 | 640 |
| 1708982760 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1708723560 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 230 |
| 1708637220 | 42.2 | 1 | 2.43 | 42.4 | 42.4 | 42.2 | 255 |
| 1708550820 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1708464420 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1708378020 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1708118820 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
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
