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 | -0.8674 | -1.57594476744 | 55.04 | 55.45 | 52.65 | 4156776 | 54.05107518 | CS |
| 4 | -2.8374 | -4.97702157516 | 57.01 | 57.79 | 52.65 | 5120556 | 54.9770426 | CS |
| 12 | -0.1074 | -0.19786293294 | 54.28 | 57.79 | 52.65 | 4748572 | 55.06192172 | CS |
| 26 | -3.1874 | -5.55683403068 | 57.36 | 61.97 | 52.44 | 4526229 | 56.10726939 | CS |
| 52 | 7.3426 | 15.6792654281 | 46.83 | 61.97 | 46.62 | 4185154 | 54.51208582 | CS |
| 156 | -29.8974 | -35.5625074343 | 84.07 | 88.78 | 39.18 | 4545420 | 56.73505064 | CS |
| 260 | -16.3274 | -23.1594326241 | 70.5 | 99.89 | 39.18 | 4207026 | 63.99614163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 53.86 | 1.01 | 1.91 | 53.12 | 54.01 | 52.955 | 3618102 |
| 1742942400 | 52.85 | -1.48 | -2.72 | 54.1 | 54.24 | 52.65 | 5101497 |
| 1742856000 | 54.33 | -0.22 | -0.40 | 54.39 | 55.23 | 54.2 | 4154320 |
| 1742596800 | 54.55 | -0.43 | -0.78 | 54.8 | 55.28 | 54.21 | 7960626 |
| 1742510400 | 54.98 | 0.07 | 0.13 | 55.04 | 55.45 | 54.75 | 3984612 |
| 1742424000 | 54.91 | 0.14 | 0.26 | 54.73 | 55.17 | 54.5 | 4312237 |
| 1742337600 | 54.77 | 0.06 | 0.11 | 54.45 | 54.8 | 53.88 | 4936697 |
| 1742251200 | 54.71 | 0.03 | 0.05 | 54.72 | 55.333 | 54.3 | 4838665 |
| 1741992000 | 54.68 | 0.59 | 1.09 | 53.92 | 54.799 | 53.69 | 5187725 |
| 1741905600 | 54.09 | 0.37 | 0.69 | 53.92 | 54.4 | 53.62 | 3445757 |
| 1741819200 | 53.72 | -1.42 | -2.58 | 54.52 | 54.795 | 53.52 | 5083271 |
| 1741732800 | 55.14 | -1.4 | -2.48 | 56.69 | 56.97 | 55 | 4316666 |
| 1741646400 | 56.54 | 1.32 | 2.39 | 55.49 | 57.13 | 55.05 | 6307084 |
| 1741390800 | 55.22 | 1.53 | 2.85 | 53.73 | 55.535 | 53.53 | 6482038 |
| 1741304400 | 53.69 | -0.41 | -0.76 | 54.08 | 54.3497 | 53.27 | 3496135 |
| 1741218000 | 54.1 | -0.23 | -0.42 | 54.09 | 54.53 | 53.78 | 4346646 |
| 1741131600 | 54.33 | -2.54 | -4.47 | 56.92 | 57.25 | 53.7 | 8396589 |
| 1741045200 | 56.87 | 0.25 | 0.44 | 56.54 | 57.21 | 56.33 | 6791913 |
| 1740786000 | 56.62 | 0.14 | 0.25 | 56.4 | 56.79 | 55.8 | 7861040 |
| 1740699600 | 56.48 | -0.63 | -1.10 | 57.01 | 57.79 | 56.465 | 5773195 |
| 1740613200 | 57.11 | -0.32 | -0.56 | 57.27 | 57.65 | 56.88 | 4422347 |
| 1740526800 | 57.43 | 0.56 | 0.98 | 57.45 | 57.64 | 56.9573 | 3866755 |
| 1740440400 | 56.87 | -0.56 | -0.98 | 57.6 | 57.7 | 56.76 | 4323628 |
| 1740181200 | 57.43 | 1.11 | 1.97 | 56.25 | 57.54 | 56 | 5116159 |
| 1740094800 | 56.32 | 0.65 | 1.17 | 55.5 | 56.64 | 55.28 | 4128556 |
| 1740008400 | 55.67 | 0.06 | 0.11 | 55.71 | 55.86 | 55.335 | 4726105 |
| 1739922000 | 55.61 | 0.02 | 0.04 | 55.54 | 55.85 | 54.97 | 3512255 |
| 1739576400 | 55.59 | -1.12 | -1.97 | 56.92 | 56.99 | 55.45 | 3663749 |
| 1739490000 | 56.71 | 0.78 | 1.39 | 56.18 | 57 | 55.66 | 4994416 |
| 1739403600 | 55.93 | 0.22 | 0.39 | 55.29 | 56.37 | 54.56 | 5075584 |
| 1739317200 | 55.71 | 0.4 | 0.72 | 55.1 | 55.76 | 54.5 | 5601504 |
| 1739230800 | 55.31 | 0.68 | 1.24 | 54.5 | 55.34 | 54.4 | 4746290 |
| 1738971600 | 54.63 | 0.25 | 0.46 | 54.19 | 54.88 | 53.93 | 3036628 |
| 1738885200 | 54.38 | 0.28 | 0.52 | 54.29 | 54.445 | 53.9074 | 3246114 |
| 1738798800 | 54.1 | 0.14 | 0.26 | 54.47 | 54.76 | 53.83 | 6157434 |
| 1738712400 | 53.96 | -2.36 | -4.19 | 55.97 | 55.97 | 52.93 | 9349420 |
| 1738626000 | 56.32 | 0.73 | 1.31 | 55.19 | 56.685 | 54.9 | 3790071 |
| 1738366800 | 55.59 | -0.22 | -0.39 | 55.68 | 55.91 | 55.26 | 4288440 |
| 1738280400 | 55.81 | 0.71 | 1.29 | 55.63 | 55.995 | 55.38 | 3170923 |
| 1738194000 | 55.1 | -0.21 | -0.38 | 55.31 | 56.13 | 55.08 | 3611009 |
| 1738107600 | 55.31 | -0.42 | -0.75 | 55.56 | 56.13 | 54.975 | 4557523 |
| 1738021200 | 55.73 | 2.25 | 4.21 | 53.95 | 55.82 | 53.66 | 6486398 |
| 1737762000 | 53.48 | 0.55 | 1.04 | 53 | 53.72 | 52.9 | 4270226 |
| 1737675600 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1737589200 | 52.93 | -2.98 | -5.33 | 55.73 | 55.73 | 52.85 | 5723983 |
| 1737502800 | 55.91 | 0.63 | 1.14 | 55.56 | 56.58 | 55.52 | 5677203 |
| 1737157200 | 55.28 | 0.22 | 0.40 | 54.9 | 55.71 | 54.65 | 4655386 |
| 1737070800 | 55.06 | 1.41 | 2.63 | 53.62 | 55.13 | 53.5 | 4568717 |
| 1736984400 | 53.65 | -0.04 | -0.07 | 54.44 | 54.56 | 53.48 | 4546929 |
| 1736898000 | 53.69 | 0.23 | 0.43 | 53.57 | 53.93 | 53.295 | 4735674 |
| 1736811600 | 53.46 | 0.07 | 0.13 | 53.44 | 53.549 | 52.95 | 3972510 |
| 1736552400 | 53.39 | -1.21 | -2.22 | 54.44 | 54.94 | 53.22 | 4098562 |
| 1736379600 | 54.6 | 0.57 | 1.05 | 53.975 | 54.65 | 53.47 | 4386366 |
| 1736293200 | 54.03 | 0.37 | 0.69 | 54 | 54.46 | 53.835 | 3802454 |
| 1736206800 | 53.66 | -1.07 | -1.96 | 54.65 | 54.7 | 53.26 | 3620101 |
| 1735947600 | 54.73 | 0.33 | 0.61 | 54.65 | 54.95 | 54.56 | 3304405 |
| 1735861200 | 54.4 | 0.54 | 1.00 | 54.345 | 54.605 | 54.12 | 3634205 |
| 1735688400 | 53.86 | -0.01 | -0.02 | 54.01 | 54.26 | 53.345 | 2714769 |
| 1735602000 | 53.87 | -0.06 | -0.11 | 53.63 | 54.03 | 53.35 | 3153934 |
| 1735342800 | 53.93 | 0.22 | 0.41 | 53.58 | 54.1 | 53.47 | 2881693 |
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
