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 | -0.8003 | -1.43268886502 | 55.86 | 56.7896 | 54.7417 | 79 | 55.83977063 | SP |
| 4 | -2.8403 | -4.90552677029 | 57.9 | 58.3972 | 54.7417 | 78 | 56.89082904 | SP |
| 12 | -2.9768 | -5.12918594333 | 58.0365 | 58.3972 | 54.7417 | 119 | 56.961474 | SP |
| 26 | 2.4561 | 4.66907207872 | 52.6036 | 58.6471 | 52.6036 | 106 | 56.43513589 | SP |
| 52 | 4.5597 | 9.02910891089 | 50.5 | 58.6471 | 50.5 | 107 | 55.9258363 | SP |
| 156 | 4.5597 | 9.02910891089 | 50.5 | 58.6471 | 50.5 | 107 | 55.9258363 | SP |
| 260 | 4.5597 | 9.02910891089 | 50.5 | 58.6471 | 50.5 | 107 | 55.9258363 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 55.0597 | 0.32 | 0.58 | 54.92 | 55.0597 | 54.92 | 39 |
| 1741304100 | 54.7417 | -0.94 | -1.69 | 54.7417 | 54.7417 | 54.7417 | 126 |
| 1741217700 | 55.6803 | 0.67 | 1.22 | 55.6803 | 55.6803 | 55.6803 | 57 |
| 1741131300 | 55.01 | -0.73 | -1.31 | 55.01 | 55.01 | 55.01 | 25 |
| 1741044900 | 55.7391 | -1.05 | -1.85 | 55.7391 | 55.7391 | 55.7391 | 2 |
| 1740785700 | 56.7896 | 0.87 | 1.55 | 55.86 | 56.7896 | 55.82 | 179 |
| 1740699300 | 55.924 | -0.78 | -1.38 | 55.924 | 55.924 | 55.924 | 4 |
| 1740612900 | 56.7078 | 0.06 | 0.11 | 56.7078 | 56.7078 | 56.7078 | 2 |
| 1740526500 | 56.6481 | -0.24 | -0.41 | 56.6481 | 56.6481 | 56.6481 | 10 |
| 1740440100 | 56.8837 | -0.25 | -0.43 | 56.8837 | 56.8837 | 56.8837 | 3 |
| 1740180900 | 57.13 | -1.13 | -1.94 | 58.19 | 58.19 | 57.13 | 55 |
| 1740094500 | 58.2606 | -0.14 | -0.23 | 58.2606 | 58.2606 | 58.2606 | 10 |
| 1740008100 | 58.3972 | 0.25 | 0.43 | 58.3972 | 58.3972 | 58.3972 | 2 |
| 1739921700 | 58.15 | -0.04 | -0.07 | 58.15 | 58.15 | 58.15 | 0 |
| 1739576100 | 58.1893 | 0.08 | 0.14 | 58.1893 | 58.1893 | 58.1893 | 1 |
| 1739489700 | 58.1075 | 0.57 | 0.99 | 58.1075 | 58.1075 | 58.1075 | 1 |
| 1739403300 | 57.54 | -0.22 | -0.39 | 57.54 | 57.54 | 57.54 | 65 |
| 1739316900 | 57.7649 | 0.06 | 0.10 | 57.7649 | 57.7649 | 57.7649 | 0 |
| 1739230500 | 57.7044 | 0.44 | 0.78 | 57.7044 | 57.7044 | 57.7044 | 0 |
| 1738971300 | 57.26 | -0.66 | -1.14 | 57.34 | 57.37 | 57.26 | 532 |
| 1738884900 | 57.9231 | 0.27 | 0.48 | 57.9231 | 57.9231 | 57.9231 | 52 |
| 1738798500 | 57.6491 | 0.21 | 0.36 | 57.6 | 57.6491 | 57.6 | 36 |
| 1738712100 | 57.4403 | 0.48 | 0.84 | 57.03 | 57.4403 | 57.0098 | 357 |
| 1738625700 | 56.9635 | -0.42 | -0.74 | 56.9635 | 56.9635 | 56.9635 | 0 |
| 1738366500 | 57.3876 | -0.15 | -0.26 | 57.84 | 57.84 | 57.3876 | 323 |
| 1738280100 | 57.54 | -0.17 | -0.29 | 57.73 | 57.73 | 57.54 | 202 |
| 1738193700 | 57.7072 | -0.22 | -0.37 | 57.555 | 57.72 | 57.555 | 61 |
| 1738107300 | 57.9228 | 0.39 | 0.68 | 57.9228 | 57.9228 | 57.9228 | 10 |
| 1738020900 | 57.5293 | -0.79 | -1.35 | 57.43 | 57.5293 | 57.43 | 22 |
| 1737761700 | 58.3165 | 0.11 | 0.19 | 58.23 | 58.3165 | 58.23 | 40 |
| 1737675300 | 58.2063 | 0 | 0.00 | 58.2063 | 58.2063 | 58.2063 | 0 |
| 1737588900 | 58.2063 | 0.33 | 0.56 | 58.26 | 58.26 | 58.2063 | 92 |
| 1737502500 | 57.8799 | 0.51 | 0.90 | 57.88 | 57.88 | 57.8799 | 16 |
| 1737156900 | 57.3659 | 0.49 | 0.87 | 57.3659 | 57.3659 | 57.3659 | 172 |
| 1737070500 | 56.8714 | -0.12 | -0.21 | 56.96 | 56.96 | 56.8714 | 15 |
| 1736984100 | 56.9938 | 1.12 | 2.00 | 56.9938 | 56.9938 | 56.9938 | 2 |
| 1736897700 | 55.8773 | 0.1 | 0.17 | 56.01 | 56.01 | 55.8773 | 46 |
| 1736811300 | 55.78 | -0 | -0.01 | 55.05 | 55.78 | 55.05 | 92 |
| 1736552100 | 55.7844 | -0.92 | -1.61 | 55.7844 | 55.7844 | 55.7844 | 32 |
| 1736379300 | 56.6997 | 0.14 | 0.25 | 56.6997 | 56.6997 | 56.6997 | 0 |
| 1736292900 | 56.5599 | -0.6 | -1.06 | 56.5599 | 56.5599 | 56.5599 | 29 |
| 1736206500 | 57.163 | 0.32 | 0.56 | 57.47 | 57.47 | 57.155 | 272 |
| 1735947300 | 56.8434 | 0.74 | 1.32 | 56.8434 | 56.8434 | 56.8434 | 22 |
| 1735860900 | 56.1026 | -0 | -0.00 | 56 | 56.1026 | 56 | 1013 |
| 1735688100 | 56.1037 | -0.11 | -0.19 | 56.51 | 56.51 | 56.1037 | 3 |
| 1735601700 | 56.21 | -0.73 | -1.27 | 56.21 | 56.21 | 56.21 | 33 |
| 1735342500 | 56.935 | -0.51 | -0.88 | 56.935 | 56.935 | 56.935 | 8 |
| 1735256100 | 57.44 | -0.08 | -0.13 | 57.24 | 57.44 | 57.24 | 30 |
| 1735077840 | 57.5175 | 0.32 | 0.56 | 57.16 | 57.5175 | 57.16 | 110 |
| 1734996900 | 57.1994 | 0.46 | 0.82 | 56.88 | 57.1994 | 56.88 | 3 |
| 1734737700 | 56.7347 | 0.69 | 1.24 | 57.14 | 57.14 | 56.7347 | 303 |
| 1734651300 | 56.04 | -0.4 | -0.70 | 56.64 | 56.64 | 56.04 | 501 |
| 1734564900 | 56.4378 | -1.62 | -2.79 | 56.64 | 56.65 | 56.4378 | 165 |
| 1734478500 | 58.0596 | -0.22 | -0.38 | 58.01 | 58.0596 | 58.01 | 50 |
| 1734392100 | 58.2808 | 0.24 | 0.42 | 58.18 | 58.35 | 58.18 | 642 |
| 1734132900 | 58.0365 | -0.08 | -0.14 | 58.0365 | 58.0365 | 58.0365 | 30 |
| 1734046500 | 58.1206 | -0.29 | -0.50 | 58.1206 | 58.1206 | 58.1206 | 0 |
| 1733960100 | 58.411 | 0.42 | 0.72 | 58.43 | 58.43 | 58.411 | 17 |
| 1733873700 | 57.9941 | -0.2 | -0.35 | 57.9941 | 57.9941 | 57.9941 | 0 |
| 1733787300 | 58.1977 | -0.45 | -0.77 | 58.36 | 58.36 | 58.1977 | 201 |
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
