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 | 1.12 | 1.86325070704 | 60.11 | 63 | 60.08 | 1087 | 61.57582735 | DE |
| 4 | 5.23 | 9.33928571429 | 56 | 63 | 54.51 | 931 | 58.16349313 | DE |
| 12 | 9.73 | 18.8932038835 | 51.5 | 63 | 49.99 | 800 | 55.9099275 | DE |
| 26 | 14.225 | 30.2627380066 | 47.005 | 63 | 44.5 | 678 | 52.4463935 | DE |
| 52 | 8.99 | 17.2090352221 | 52.24 | 63 | 44.5 | 611 | 51.5486532 | DE |
| 156 | -0.74 | -1.19412619009 | 61.97 | 63 | 42.005 | 572 | 50.4757244 | DE |
| 260 | -37.27 | -37.8375634518 | 98.5 | 99.5 | 42.005 | 578 | 55.18111564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 61.23 | -1 | -1.61 | 62.23 | 62.5 | 61.2 | 1060 |
| 1739986200 | 62.23 | -0.52 | -0.83 | 61.5 | 62.5 | 61.5 | 852 |
| 1739899800 | 62.75 | 0.87 | 1.41 | 61.89 | 63 | 61.89 | 689 |
| 1739813400 | 61.88 | 0.88 | 1.44 | 61 | 61.88 | 60.6 | 717 |
| 1739554200 | 61 | 1 | 1.67 | 60.11 | 62.08 | 60.08 | 2115 |
| 1739467800 | 60 | 1.01 | 1.71 | 58.99 | 60 | 58 | 1627 |
| 1739381400 | 58.99 | -0.51 | -0.86 | 59.1 | 59.5 | 58.78 | 613 |
| 1739295000 | 59.5 | 1.51 | 2.60 | 57 | 59.5 | 57 | 480 |
| 1739208600 | 57.99 | 0.59 | 1.03 | 57.39 | 58 | 57 | 603 |
| 1738949400 | 57.4 | 0.4 | 0.70 | 57 | 57.4 | 56.5 | 485 |
| 1738863000 | 57 | 0.75 | 1.33 | 56.25 | 57 | 56.25 | 146 |
| 1738776600 | 56.25 | 1.25 | 2.27 | 55 | 56.25 | 54.9 | 2021 |
| 1738690200 | 55 | 0 | 0.00 | 55.01 | 56 | 55 | 676 |
| 1738603800 | 55 | -1.5 | -2.65 | 54.51 | 56 | 54.51 | 1195 |
| 1738344600 | 56.5 | 0.5 | 0.89 | 56.01 | 57.4 | 56.01 | 964 |
| 1738258200 | 56 | -0.05 | -0.09 | 56.05 | 57 | 55.7 | 1538 |
| 1738171800 | 56.05 | 0.65 | 1.17 | 55.4 | 56.19 | 55.4 | 924 |
| 1738085400 | 55.4 | 0.59 | 1.08 | 54.81 | 55.4 | 54.81 | 860 |
| 1737999000 | 54.81 | 0.01 | 0.02 | 54.81 | 55 | 54.81 | 154 |
| 1737739800 | 54.8 | -0.8 | -1.44 | 56 | 56 | 54.8 | 583 |
| 1737653400 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1737567000 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1737480600 | 55.6 | 1.1 | 2.02 | 54.5 | 55.6 | 54.5 | 306 |
| 1737394200 | 54.5 | 0.01 | 0.02 | 54.49 | 54.5 | 53.52 | 354 |
| 1737135000 | 54.49 | 1.1 | 2.06 | 53.39 | 54.49 | 53.39 | 449 |
| 1737048600 | 53.39 | -0.71 | -1.31 | 54.1 | 54.19 | 52 | 1029 |
| 1736962200 | 54.1 | -0.9 | -1.64 | 55 | 55.49 | 54.1 | 304 |
| 1736875800 | 55 | -0.49 | -0.88 | 55.48 | 55.48 | 54.5 | 285 |
| 1736789400 | 55.49 | 0.39 | 0.71 | 55.1 | 55.49 | 54.56 | 277 |
| 1736530200 | 55.1 | -0.87 | -1.55 | 55.97 | 55.97 | 55.1 | 360 |
| 1736443800 | 55.97 | -0.41 | -0.73 | 56.38 | 56.38 | 55.5 | 473 |
| 1736357400 | 56.38 | -0.92 | -1.61 | 57 | 57 | 55.5 | 402 |
| 1736271000 | 57.3 | -1.18 | -2.02 | 57.52 | 57.8 | 57 | 2174 |
| 1736184600 | 58.48 | 1.58 | 2.78 | 57 | 58.5 | 57 | 1602 |
| 1735925400 | 56.9 | 1.59 | 2.87 | 55.31 | 56.9 | 55.31 | 355 |
| 1735839000 | 55.31 | 0.01 | 0.02 | 55.31 | 55.31 | 55.31 | 1 |
| 1735666200 | 55.3 | 0 | 0.00 | 55.97 | 55.97 | 55.3 | 449 |
| 1735579800 | 55.3 | -0.2 | -0.36 | 55.5 | 55.5 | 55.3 | 3 |
| 1735320600 | 55.5 | -0.4 | -0.72 | 55.5 | 55.5 | 55.5 | 521 |
| 1735061400 | 55.9 | 0.1 | 0.18 | 55.8 | 55.9 | 55.32 | 103 |
| 1734975000 | 55.8 | 0 | 0.00 | 55.79 | 55.8 | 55.5 | 38 |
| 1734715800 | 55.8 | 0.15 | 0.27 | 55.5 | 55.8 | 55.5 | 941 |
| 1734629400 | 55.65 | 0.17 | 0.31 | 55.5 | 55.89 | 55.4 | 935 |
| 1734543000 | 55.48 | 0.61 | 1.11 | 55 | 55.9 | 55 | 779 |
| 1734456600 | 54.87 | 0.37 | 0.68 | 54.49 | 55.49 | 54.49 | 953 |
| 1734370200 | 54.5 | -0.48 | -0.87 | 55.19 | 55.9 | 53.5 | 1584 |
| 1734111000 | 54.98 | 0.98 | 1.81 | 54 | 55.44 | 53 | 1627 |
| 1734024600 | 54 | 0.01 | 0.02 | 53.79 | 54.2 | 53.71 | 213 |
| 1733938200 | 53.99 | 1.48 | 2.82 | 52.71 | 53.99 | 52.71 | 808 |
| 1733851800 | 52.51 | 0 | 0.00 | 52.51 | 52.51 | 52.51 | 0 |
| 1733765400 | 52.51 | 0.36 | 0.69 | 52.41 | 54 | 52.4 | 3693 |
| 1733506200 | 52.15 | 0.09 | 0.17 | 52.11 | 52.15 | 52.11 | 83 |
| 1733419800 | 52.06 | 0.05 | 0.10 | 52.01 | 52.1 | 52.01 | 181 |
| 1733333400 | 52.01 | 0.8 | 1.56 | 51 | 53.5 | 51 | 1458 |
| 1733247000 | 51.21 | 0.41 | 0.81 | 51.2 | 51.21 | 51.2 | 120 |
| 1733160600 | 50.8 | -1.2 | -2.31 | 50.99 | 51 | 49.99 | 1600 |
| 1732901400 | 52 | 0.5 | 0.97 | 51.5 | 52 | 51.4 | 482 |
| 1732815000 | 51.5 | 0.11 | 0.21 | 50 | 51.63 | 49.8 | 1202 |
| 1732728600 | 51.39 | 0 | 0.00 | 51.39 | 51.39 | 51.39 | 0 |
| 1732642200 | 51.39 | -0.11 | -0.21 | 51.5 | 52.5 | 51.11 | 873 |
| 1732555800 | 51.5 | 0.51 | 1.00 | 50.9 | 51.5 | 50.9 | 770 |
| 1732296600 | 50.99 | 0.99 | 1.98 | 50.51 | 51 | 50.51 | 295 |
| 1732210200 | 50 | -3.05 | -5.75 | 52.51 | 52.99 | 48.81 | 1450 |
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
