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 | 0.7 | 1.28629180448 | 54.42 | 55.24 | 53.5 | 25167 | 54.40028975 | DE |
| 4 | 1.98 | 3.72600677456 | 53.14 | 56.52 | 52.88 | 30042 | 54.34022159 | DE |
| 12 | -0.02 | -0.0362713093943 | 55.14 | 57.2 | 40.59 | 20949 | 54.28425455 | DE |
| 26 | -3.22 | -5.51936921495 | 58.34 | 58.82 | 40.59 | 16537 | 55.04105232 | DE |
| 52 | 8.64 | 18.5886402754 | 46.48 | 59.8 | 40.59 | 18751 | 53.01047133 | DE |
| 156 | 14.125 | 34.4554213929 | 40.995 | 59.8 | 40.3 | 20253 | 47.88698031 | DE |
| 260 | 10.48 | 23.476702509 | 44.64 | 59.8 | 39.4 | 19771 | 47.29691146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 54.14 | 0.16 | 0.30 | 53.9 | 54.42 | 53.66 | 17761 |
| 1743024420 | 53.98 | -0.3 | -0.55 | 54.16 | 54.36 | 53.5 | 22271 |
| 1742938020 | 54.28 | 0.06 | 0.11 | 54.02 | 54.3 | 53.74 | 10886 |
| 1742851620 | 54.22 | -0.52 | -0.95 | 54.76 | 55.06 | 53.86 | 19532 |
| 1742592420 | 54.74 | -0.08 | -0.15 | 54.42 | 55.02 | 54.14 | 55383 |
| 1742506020 | 54.82 | 0.54 | 0.99 | 54.02 | 54.82 | 53.96 | 44486 |
| 1742419620 | 54.28 | 0.7 | 1.31 | 53.9 | 54.44 | 53.7 | 88485 |
| 1742333220 | 53.58 | -1.02 | -1.87 | 54.58 | 54.64 | 53.5 | 35250 |
| 1742246820 | 54.6 | 0.74 | 1.37 | 53.72 | 54.78 | 53.62 | 24719 |
| 1741987620 | 53.86 | -0.04 | -0.07 | 54.24 | 54.24 | 53.72 | 49582 |
| 1741901220 | 53.9 | -0.4 | -0.74 | 54.1 | 54.62 | 53.68 | 32188 |
| 1741814820 | 54.3 | -0.18 | -0.33 | 54.6 | 54.94 | 54.22 | 28456 |
| 1741728420 | 54.48 | -1.12 | -2.01 | 56 | 56.1 | 54.02 | 22703 |
| 1741642020 | 55.6 | 1.22 | 2.24 | 54.2 | 56.52 | 54.2 | 15286 |
| 1741382820 | 54.38 | 0.72 | 1.34 | 53.54 | 54.8 | 53.48 | 22601 |
| 1741296420 | 53.66 | -0.74 | -1.36 | 54.32 | 54.46 | 53.46 | 16306 |
| 1741210020 | 54.4 | 0.08 | 0.15 | 54.72 | 54.9 | 54.12 | 12595 |
| 1741123620 | 54.32 | -0.64 | -1.16 | 54.92 | 56.22 | 54.32 | 20318 |
| 1741037220 | 54.96 | 0.38 | 0.70 | 54.52 | 55.08 | 53.82 | 22301 |
| 1740778020 | 54.58 | 1 | 1.87 | 53.14 | 54.58 | 52.88 | 39730 |
| 1740691620 | 53.58 | 0.28 | 0.53 | 53.3 | 53.84 | 52.72 | 12288 |
| 1740605220 | 53.3 | 0 | 0.00 | 53.24 | 53.64 | 52.98 | 13184 |
| 1740518820 | 53.3 | -0.8 | -1.48 | 53.88 | 53.88 | 52.22 | 28456 |
| 1740432420 | 54.1 | 0.72 | 1.35 | 54.1 | 54.4 | 53.02 | 14116 |
| 1740173220 | 53.38 | 0.38 | 0.72 | 53.2 | 53.6 | 52.68 | 20345 |
| 1740086820 | 53 | -0.32 | -0.60 | 53.38 | 53.46 | 52.46 | 15741 |
| 1740000420 | 53.32 | 0.9 | 1.72 | 52.48 | 53.42 | 52.38 | 17749 |
| 1739914020 | 52.42 | -0.22 | -0.42 | 52.6 | 52.86 | 52.08 | 22915 |
| 1739827620 | 52.64 | 0.14 | 0.27 | 52.52 | 53.04 | 52.42 | 18723 |
| 1739568420 | 52.5 | -1.6 | -2.96 | 54 | 54.36 | 52.5 | 23853 |
| 1739482020 | 54.1 | -2.82 | -4.95 | 56.82 | 57.2 | 52.52 | 73545 |
| 1739395620 | 56.92 | 0.28 | 0.49 | 56.76 | 57.14 | 56.6 | 8176 |
| 1739309220 | 56.64 | 0.12 | 0.21 | 56.56 | 56.96 | 56.3 | 13406 |
| 1739222820 | 56.52 | 0.1 | 0.18 | 56.54 | 56.88 | 56.42 | 6884 |
| 1738963620 | 56.42 | 0.58 | 1.04 | 40.59 | 56.46 | 40.59 | 13688 |
| 1738877220 | 55.84 | 0.24 | 0.43 | 55.62 | 56.1 | 55.36 | 18093 |
| 1738790820 | 55.6 | 0.16 | 0.29 | 55.1 | 55.86 | 55.1 | 11305 |
| 1738704420 | 55.44 | -0.7 | -1.25 | 56.4 | 56.42 | 55 | 7767 |
| 1738618020 | 56.14 | 0.78 | 1.41 | 55.8 | 56.24 | 55.02 | 17343 |
| 1738358820 | 55.36 | -0.6 | -1.07 | 55.9 | 56.2 | 55.3 | 14138 |
| 1738272420 | 55.96 | 1.06 | 1.93 | 55.08 | 56.08 | 55.08 | 12948 |
| 1738186020 | 54.9 | -0.3 | -0.54 | 55.44 | 55.5 | 54.84 | 9238 |
| 1738099620 | 55.2 | -0.1 | -0.18 | 55.24 | 56.06 | 55.16 | 16021 |
| 1738013220 | 55.3 | 1.72 | 3.21 | 53.18 | 55.48 | 53.18 | 38212 |
| 1737754020 | 53.58 | -0.48 | -0.89 | 54.1 | 54.36 | 53.58 | 19625 |
| 1737667620 | 54.06 | 0.32 | 0.60 | 53.62 | 54.52 | 53.6 | 12299 |
| 1737581220 | 53.74 | -0.92 | -1.68 | 54.74 | 55 | 53.56 | 16817 |
| 1737494820 | 54.66 | -0.14 | -0.26 | 54.54 | 54.82 | 54.16 | 8534 |
| 1737408420 | 54.8 | 1 | 1.86 | 54.52 | 54.8 | 54.2 | 11360 |
| 1737149220 | 53.8 | 0.18 | 0.34 | 53.48 | 54.54 | 53.48 | 14338 |
| 1737062820 | 53.62 | 0.42 | 0.79 | 53.42 | 53.78 | 53.08 | 11916 |
| 1736976420 | 53.2 | 0.18 | 0.34 | 53.08 | 53.26 | 52.8 | 9235 |
| 1736890020 | 53.02 | -0.98 | -1.81 | 53.94 | 54.08 | 53.02 | 11595 |
| 1736803620 | 54 | 0.08 | 0.15 | 53.82 | 54.06 | 53.5 | 18080 |
| 1736544420 | 53.92 | -0.84 | -1.53 | 54.64 | 54.86 | 53.9 | 7277 |
| 1736458020 | 54.76 | 0.54 | 1.00 | 54.16 | 54.92 | 54.14 | 16289 |
| 1736371620 | 54.22 | 0.12 | 0.22 | 54.12 | 54.38 | 53.78 | 13444 |
| 1736285220 | 54.1 | 0.92 | 1.73 | 53.22 | 54.3 | 53.1 | 11684 |
| 1736198820 | 53.18 | -1.88 | -3.41 | 54.52 | 54.98 | 53.14 | 18401 |
| 1735939620 | 55.06 | 0.12 | 0.22 | 55.14 | 55.6 | 54.9 | 7102 |
| 1735853220 | 54.94 | -0.1 | -0.18 | 55 | 55.48 | 54.66 | 10302 |
| 1735594020 | 55.04 | -0.04 | -0.07 | 54.26 | 55.2 | 54.14 | 12488 |
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
