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 | 1.42 | 2.39581575839 | 59.27 | 60.92 | 59.27 | 148822 | 59.97418708 | DE |
| 4 | 3.05 | 5.29146426093 | 57.64 | 60.92 | 56.25 | 57658 | 59.38284584 | DE |
| 12 | 5.29 | 9.54873646209 | 55.4 | 60.92 | 53.05 | 45008 | 57.90812743 | DE |
| 26 | 7.43 | 13.9504318438 | 53.26 | 60.92 | 51.11 | 32499 | 56.73443612 | DE |
| 52 | 14.74 | 32.0783460283 | 45.95 | 60.92 | 45.7 | 28665 | 53.76067448 | DE |
| 156 | 12.92 | 27.0462633452 | 47.77 | 60.92 | 39.01 | 27925 | 46.74830372 | DE |
| 260 | 23.13 | 61.5814696486 | 37.56 | 60.92 | 27.36 | 68045 | 40.64698326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 60.69 | -0.23 | -0.38 | 60.69 | 60.69 | 60.69 | 40781 |
| 1732555800 | 60.92 | 0.83 | 1.38 | 60.92 | 60.92 | 60.92 | 201137 |
| 1732296600 | 60.09 | 0.46 | 0.77 | 60.09 | 60.09 | 60.09 | 11459 |
| 1732210200 | 59.63 | 0.27 | 0.45 | 59.63 | 59.63 | 59.63 | 505537 |
| 1732123800 | 59.36 | 0.09 | 0.15 | 59.36 | 59.36 | 59.36 | 8061 |
| 1732037400 | 59.27 | 0.09 | 0.15 | 59.27 | 59.27 | 59.27 | 17914 |
| 1731951000 | 59.18 | -0.53 | -0.89 | 59.18 | 59.18 | 59.18 | 34159 |
| 1731691800 | 59.71 | -0.11 | -0.18 | 59.71 | 59.71 | 59.71 | 33676 |
| 1731605400 | 59.82 | 0.64 | 1.08 | 59.82 | 59.82 | 59.82 | 10738 |
| 1731519000 | 59.18 | 0 | 0.00 | 59.18 | 59.18 | 59.18 | 0 |
| 1731432600 | 59.18 | 0 | 0.00 | 59.18 | 59.18 | 59.18 | 0 |
| 1731346200 | 59.18 | 0.33 | 0.56 | 59.18 | 59.18 | 59.18 | 6909 |
| 1731087000 | 58.85 | 0.07 | 0.12 | 58.85 | 58.85 | 58.85 | 3482 |
| 1731000600 | 58.78 | 1.91 | 3.36 | 58.78 | 58.78 | 58.78 | 4758 |
| 1730914200 | 56.87 | 0.55 | 0.98 | 56.87 | 56.87 | 56.87 | 14836 |
| 1730827800 | 56.32 | -0.27 | -0.48 | 56.32 | 56.32 | 56.32 | 15104 |
| 1730741400 | 56.59 | 0.34 | 0.60 | 56.59 | 56.59 | 56.59 | 17663 |
| 1730482200 | 56.25 | -0.91 | -1.59 | 56.25 | 56.25 | 56.25 | 35877 |
| 1730395800 | 57.16 | -0.56 | -0.97 | 57.16 | 57.16 | 57.16 | 4291 |
| 1730309400 | 57.72 | 0.08 | 0.14 | 57.72 | 57.72 | 57.72 | 97055 |
| 1730223000 | 57.64 | 0.28 | 0.49 | 57.64 | 57.64 | 57.64 | 15196 |
| 1730136600 | 57.36 | -0.13 | -0.23 | 57.36 | 57.36 | 57.36 | 4198 |
| 1729873800 | 57.49 | 0 | 0.00 | 57.49 | 57.49 | 57.49 | 4781 |
| 1729787400 | 57.49 | -0.26 | -0.45 | 57.49 | 57.49 | 57.49 | 927521 |
| 1729701000 | 57.75 | -0.06 | -0.10 | 57.75 | 57.75 | 57.75 | 12312 |
| 1729614600 | 57.81 | -0.12 | -0.21 | 57.81 | 57.81 | 57.81 | 24458 |
| 1729528200 | 57.93 | 0.03 | 0.05 | 57.93 | 57.93 | 57.93 | 22175 |
| 1729269000 | 57.9 | 0.32 | 0.56 | 57.9 | 57.9 | 57.9 | 16480 |
| 1729182600 | 57.58 | -0.07 | -0.12 | 57.58 | 57.58 | 57.58 | 12671 |
| 1729096200 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
| 1729009800 | 57.65 | 0.53 | 0.93 | 57.65 | 57.65 | 57.65 | 8549 |
| 1728923400 | 57.12 | 0.19 | 0.33 | 57.12 | 57.12 | 57.12 | 27489 |
| 1728664200 | 56.93 | 0.52 | 0.92 | 56.93 | 56.93 | 56.93 | 12238 |
| 1728577800 | 56.41 | 0 | 0.00 | 56.41 | 56.41 | 56.41 | 0 |
| 1728491400 | 56.41 | 0.4 | 0.71 | 56.41 | 56.41 | 56.41 | 3504 |
| 1728405000 | 56.01 | -0.49 | -0.87 | 56.01 | 56.01 | 56.01 | 27836 |
| 1728318600 | 56.5 | 0.67 | 1.20 | 56.5 | 56.5 | 56.5 | 14780 |
| 1728059400 | 55.83 | -0.17 | -0.30 | 55.83 | 55.83 | 55.83 | 9508 |
| 1727973000 | 56 | 0.21 | 0.38 | 56 | 56 | 56 | 46932 |
| 1727886600 | 55.79 | -0.18 | -0.32 | 55.79 | 55.79 | 55.79 | 19552 |
| 1727800200 | 55.97 | 0.14 | 0.25 | 55.97 | 55.97 | 55.97 | 6047 |
| 1727713800 | 55.83 | -0.04 | -0.07 | 55.83 | 55.83 | 55.83 | 17640 |
| 1727454600 | 55.87 | 0.32 | 0.58 | 55.87 | 55.87 | 55.87 | 3418 |
| 1727368200 | 55.55 | -0.09 | -0.16 | 55.55 | 55.55 | 55.55 | 3678 |
| 1727281800 | 55.64 | 0.07 | 0.13 | 55.64 | 55.64 | 55.64 | 21617 |
| 1727195400 | 55.57 | 0.24 | 0.43 | 55.57 | 55.57 | 55.57 | 8786 |
| 1727109000 | 55.33 | -0.31 | -0.56 | 55.33 | 55.33 | 55.33 | 35416 |
| 1726849800 | 55.64 | 0.81 | 1.48 | 55.64 | 55.64 | 55.64 | 14762 |
| 1726763400 | 54.83 | -0.09 | -0.16 | 54.83 | 54.83 | 54.83 | 1589 |
| 1726677000 | 54.92 | 0.03 | 0.05 | 54.92 | 54.92 | 54.92 | 9971 |
| 1726590600 | 54.89 | -0.12 | -0.22 | 54.89 | 54.89 | 54.89 | 5717 |
| 1726504200 | 55.01 | 0.13 | 0.24 | 55.01 | 55.01 | 55.01 | 23452 |
| 1726245000 | 54.88 | 0.27 | 0.49 | 54.88 | 54.88 | 54.88 | 7035 |
| 1726158600 | 54.61 | 0.55 | 1.02 | 54.61 | 54.61 | 54.61 | 21847 |
| 1726072200 | 54.06 | 0.2 | 0.37 | 54.06 | 54.06 | 54.06 | 5207 |
| 1725985800 | 53.86 | 0.81 | 1.53 | 53.86 | 53.86 | 53.86 | 10417 |
| 1725899400 | 53.05 | -0.92 | -1.70 | 53.05 | 53.05 | 53.05 | 28909 |
| 1725640200 | 53.97 | -0.14 | -0.26 | 53.97 | 53.97 | 53.97 | 2866 |
| 1725553800 | 54.11 | -0.3 | -0.55 | 54.11 | 54.11 | 54.11 | 19901 |
| 1725467400 | 54.41 | -0.99 | -1.79 | 54.41 | 54.41 | 54.41 | 5038 |
| 1725381000 | 55.4 | 0.01 | 0.02 | 55.4 | 55.4 | 55.4 | 34292 |
| 1725294600 | 55.39 | 0.42 | 0.76 | 55.39 | 55.39 | 55.39 | 4121 |
| 1725035400 | 54.97 | 0.34 | 0.62 | 54.97 | 54.97 | 54.97 | 6886 |
| 1724949000 | 54.63 | -0.06 | -0.11 | 54.63 | 54.63 | 54.63 | 17457 |
| 1724862600 | 54.69 | 0.13 | 0.24 | 54.69 | 54.69 | 54.69 | 5440 |
| 1724776200 | 54.56 | -0.08 | -0.15 | 54.56 | 54.56 | 54.56 | 57515 |
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
