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 | -0.910746812386 | 54.9 | 55.44 | 53.7 | 52 | 54.63656051 | DE |
| 4 | 0.72 | 1.34128166915 | 53.68 | 55.44 | 53.68 | 43 | 54.19007692 | DE |
| 12 | 1.3 | 2.44821092279 | 53.1 | 55.44 | 51.1 | 139 | 52.91816874 | DE |
| 26 | 9.42 | 20.9426411739 | 44.98 | 55.44 | 39.65 | 196 | 49.13144046 | DE |
| 52 | 10.89 | 25.0287290278 | 43.51 | 55.44 | 32.61 | 211 | 43.34548514 | DE |
| 156 | 16.2 | 42.4083769634 | 38.2 | 55.44 | 32.61 | 256 | 42.25578009 | DE |
| 260 | 16.2 | 42.4083769634 | 38.2 | 55.44 | 32.61 | 256 | 42.25578009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 54.7 | 0.1 | 0.18 | 54.34 | 54.7 | 53.7 | 766 |
| 1737149220 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1737062820 | 54.6 | 0.02 | 0.04 | 55.44 | 55.44 | 54.6 | 60 |
| 1736976420 | 54.58 | 0 | 0.00 | 54.58 | 54.58 | 54.58 | 0 |
| 1736890020 | 54.58 | -0.32 | -0.58 | 54.66 | 54.66 | 54.58 | 73 |
| 1736803620 | 54.9 | -0.1 | -0.18 | 54.9 | 54.9 | 54.9 | 24 |
| 1736544420 | 55 | 1.28 | 2.38 | 55 | 55 | 55 | 50 |
| 1736458020 | 53.72 | -0.42 | -0.78 | 53.72 | 53.72 | 53.72 | 100 |
| 1736371620 | 54.14 | -0.06 | -0.11 | 54.14 | 54.14 | 54.14 | 10 |
| 1736285220 | 54.2 | 0.16 | 0.30 | 54.2 | 54.2 | 54.2 | 20 |
| 1736198820 | 54.04 | -0.38 | -0.70 | 54.04 | 54.04 | 54.04 | 10 |
| 1735939620 | 54.42 | 0.42 | 0.78 | 54.42 | 54.42 | 54.42 | 20 |
| 1735853220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1735594020 | 54 | 0.3 | 0.56 | 54 | 54 | 54 | 28 |
| 1735334820 | 53.7 | -0.1 | -0.19 | 53.8 | 53.8 | 53.7 | 123 |
| 1734989220 | 53.8 | 0.24 | 0.45 | 53.68 | 53.8 | 53.68 | 2 |
| 1734730020 | 53.56 | -0.42 | -0.78 | 53.52 | 53.76 | 53.52 | 203 |
| 1734643620 | 53.98 | -0.02 | -0.04 | 53.98 | 53.98 | 53.98 | 57 |
| 1734557220 | 54 | 0.76 | 1.43 | 53.78 | 54 | 53.78 | 110 |
| 1734470820 | 53.24 | 0.2 | 0.38 | 53.24 | 53.24 | 53.24 | 26 |
| 1734384420 | 53.04 | -0.22 | -0.41 | 53.04 | 53.04 | 53.04 | 20 |
| 1734125220 | 53.26 | -0.1 | -0.19 | 53.98 | 53.98 | 53.26 | 154 |
| 1734038820 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1733952420 | 53.36 | 0.34 | 0.64 | 53.5 | 53.5 | 52.88 | 304 |
| 1733866020 | 53.02 | 0 | 0.00 | 53.02 | 53.02 | 53.02 | 0 |
| 1733779620 | 53.02 | -0.14 | -0.26 | 52.82 | 53.02 | 52.82 | 420 |
| 1733520420 | 53.16 | 0.12 | 0.23 | 52.82 | 53.2 | 52.82 | 477 |
| 1733434020 | 53.04 | -0.42 | -0.79 | 53.04 | 53.04 | 53.04 | 155 |
| 1733347620 | 53.46 | 0.16 | 0.30 | 53.46 | 53.46 | 53.46 | 25 |
| 1733261220 | 53.3 | -0.18 | -0.34 | 53.82 | 53.82 | 52.9 | 270 |
| 1733174820 | 53.48 | 0.68 | 1.29 | 53.64 | 53.74 | 53.48 | 43 |
| 1732915620 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 0 |
| 1732829220 | 52.8 | -0.34 | -0.64 | 52.8 | 52.8 | 52.8 | 75 |
| 1732742820 | 53.14 | -0.34 | -0.64 | 52.86 | 53.14 | 52.86 | 35 |
| 1732656420 | 53.48 | 0.1 | 0.19 | 53.48 | 53.48 | 53.48 | 4 |
| 1732570020 | 53.38 | -0.24 | -0.45 | 53.38 | 53.38 | 53.38 | 10 |
| 1732310820 | 53.62 | 0.32 | 0.60 | 53.62 | 53.62 | 53.62 | 25 |
| 1732224420 | 53.3 | 0.14 | 0.26 | 53.3 | 53.34 | 53.3 | 898 |
| 1732138020 | 53.16 | 0.42 | 0.80 | 53.16 | 53.16 | 53.16 | 20 |
| 1732051620 | 52.74 | 0.04 | 0.08 | 52.78 | 52.78 | 52.74 | 27 |
| 1731965220 | 52.7 | -0.28 | -0.53 | 52.86 | 52.86 | 52.7 | 170 |
| 1731705960 | 52.98 | 0.54 | 1.03 | 52.44 | 52.98 | 52.44 | 188 |
| 1731619560 | 52.44 | -0.38 | -0.72 | 52.44 | 52.44 | 52.44 | 50 |
| 1731533160 | 52.82 | 0.32 | 0.61 | 52.82 | 52.82 | 52.82 | 18 |
| 1731446820 | 52.5 | 0.04 | 0.08 | 52.5 | 52.5 | 52.5 | 100 |
| 1731360420 | 52.46 | 0.18 | 0.34 | 52.26 | 52.5 | 52.26 | 217 |
| 1731101220 | 52.28 | 0.16 | 0.31 | 51.3 | 52.28 | 51.3 | 132 |
| 1731014760 | 52.12 | 0 | 0.00 | 52.12 | 52.12 | 52.12 | 0 |
| 1730928360 | 52.12 | 0.28 | 0.54 | 52.18 | 52.18 | 52.12 | 361 |
| 1730841960 | 51.84 | 0.52 | 1.01 | 51.1 | 51.84 | 51.1 | 50 |
| 1730755560 | 51.32 | -0.56 | -1.08 | 51.22 | 51.34 | 51.22 | 118 |
| 1730496360 | 51.88 | -0.02 | -0.04 | 52.52 | 52.52 | 51.8 | 134 |
| 1730409960 | 51.9 | -0.1 | -0.19 | 51.9 | 51.9 | 51.9 | 55 |
| 1730323560 | 52 | -0.28 | -0.54 | 52.02 | 52.02 | 52 | 82 |
| 1730237160 | 52.28 | 0.06 | 0.11 | 51.76 | 52.28 | 51.76 | 110 |
| 1730150760 | 52.22 | -0.34 | -0.65 | 53.1 | 53.1 | 52.22 | 1010 |
| 1729888020 | 52.56 | 0.28 | 0.54 | 52.5 | 52.56 | 52.5 | 9 |
| 1729801560 | 52.28 | 0.48 | 0.93 | 52 | 52.28 | 52 | 80 |
| 1729715160 | 51.8 | 0.56 | 1.09 | 51.72 | 51.84 | 51.72 | 263 |
| 1729628760 | 51.24 | -0.36 | -0.70 | 50.98 | 51.4 | 50.98 | 533 |
| 1729542360 | 51.6 | 0.06 | 0.12 | 51.1 | 51.6 | 51.06 | 107 |
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
