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 | 2.5 | 4.71698113208 | 53 | 55.5 | 52.5 | 28019 | 53.12276137 | DE |
| 4 | 2 | 3.73831775701 | 53.5 | 55.5 | 52 | 40037 | 53.36949917 | DE |
| 12 | 3.5 | 6.73076923077 | 52 | 57.5 | 52 | 152320 | 53.30719721 | DE |
| 26 | 0 | 0 | 55.5 | 58.5 | 46 | 124453 | 53.45568251 | DE |
| 52 | 11.5 | 26.1363636364 | 44 | 60.5 | 41.5 | 93876 | 53.62418426 | DE |
| 156 | 3.5 | 6.73076923077 | 52 | 88.5 | 37.5 | 139748 | 59.67110715 | DE |
| 260 | 3.5 | 6.73076923077 | 52 | 88.5 | 37.5 | 139748 | 59.67110715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 55.5 | 2.5 | 4.72 | 53.5 | 55.5 | 53.5 | 98868 |
| 1722011400 | 53 | -0.5 | -0.93 | 53.5 | 55 | 53 | 39292 |
| 1721925000 | 53.5 | 0 | 0.00 | 53.5 | 55 | 53.5 | 32000 |
| 1721838600 | 53.5 | 1 | 1.90 | 52.5 | 53.5 | 52.5 | 35601 |
| 1721752200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 3445 |
| 1721665800 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 29759 |
| 1721406600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 1671 |
| 1721320200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1721233800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 17782 |
| 1721147400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 1542 |
| 1721061000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 263540 |
| 1720801800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 23266 |
| 1720715400 | 53 | 0 | 0.00 | 53 | 53.5 | 53 | 31624 |
| 1720629000 | 53 | -0.5 | -0.93 | 53.5 | 53.5 | 53 | 43779 |
| 1720542600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 19614 |
| 1720456200 | 53.5 | 1.5 | 2.88 | 53 | 53.5 | 53 | 17739 |
| 1720197000 | 52 | -1 | -1.89 | 53 | 53 | 52 | 45963 |
| 1720110600 | 53 | -1 | -1.85 | 53.5 | 53.5 | 53 | 5437 |
| 1720024200 | 54 | -1 | -1.82 | 55 | 55 | 54 | 44503 |
| 1719937800 | 55 | -0.5 | -0.90 | 55.5 | 55.5 | 55 | 27406 |
| 1719851400 | 55.5 | 2 | 3.74 | 53.5 | 55.5 | 53.5 | 76741 |
| 1719592200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1719505800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 26957 |
| 1719419400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1878 |
| 1719333000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 13151 |
| 1719246600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 26310 |
| 1718987400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 633 |
| 1718901000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1718814600 | 53.5 | -1.5 | -2.73 | 54.5 | 54.5 | 53.5 | 87516 |
| 1718728200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 179093 |
| 1718641800 | 55 | -0.5 | -0.90 | 55.5 | 55.5 | 55 | 5120 |
| 1718382600 | 55.5 | 1.5 | 2.78 | 55.5 | 55.5 | 55.5 | 8808 |
| 1718296200 | 54 | -2 | -3.57 | 56 | 56 | 54 | 144825 |
| 1718209800 | 56 | -0.5 | -0.88 | 56.5 | 56.5 | 56 | 10996 |
| 1718123400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 7596 |
| 1718037000 | 56.5 | 1 | 1.80 | 55.5 | 56.5 | 55.5 | 18236 |
| 1717777800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 69519 |
| 1717691400 | 55.5 | 1.5 | 2.78 | 54 | 55.5 | 54 | 14967 |
| 1717605000 | 54 | -1 | -1.82 | 55 | 55 | 53.5 | 64369 |
| 1717518600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 15000 |
| 1717432200 | 55 | -1 | -1.79 | 56 | 57.5 | 54.5 | 1515636 |
| 1717173000 | 56 | 1.5 | 2.75 | 55 | 56.5 | 54.5 | 426927 |
| 1717086600 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 53.5 | 204382 |
| 1717000200 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 61089 |
| 1716913800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 26400 |
| 1716568200 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 27897 |
| 1716481800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 17548 |
| 1716395400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 3335 |
| 1716309000 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 52 | 1212556 |
| 1716222600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 1035719 |
| 1715963400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 606660 |
| 1715877000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 30250 |
| 1715790600 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 817457 |
| 1715704200 | 52.5 | -1.5 | -2.78 | 52 | 52.5 | 52 | 11228 |
| 1715617800 | 54 | 1.5 | 2.86 | 52.5 | 54 | 52 | 40555 |
| 1715358600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 408507 |
| 1715272200 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 52 | 35523 |
| 1715185800 | 52.5 | -1.5 | -2.78 | 54 | 54 | 52.5 | 363681 |
| 1715099400 | 54 | 2 | 3.85 | 52 | 54 | 52 | 76566 |
| 1714753800 | 52 | -2 | -3.70 | 53.5 | 53.5 | 51.5 | 53469 |
| 1714667400 | 54 | 0 | 0.00 | 54 | 54 | 53.5 | 180309 |
| 1714581000 | 54 | 2 | 3.85 | 54.5 | 55.5 | 53.5 | 141194 |
| 1714494600 | 52 | 0 | 0.00 | 52.5 | 55 | 52 | 95320 |
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
