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 | 0.71 | 1.21367521368 | 58.5 | 60.72 | 58.03 | 2768356 | 59.32631085 | CS |
| 4 | 0.49 | 0.83446866485 | 58.72 | 60.72 | 55.23 | 1887894 | 58.41620844 | CS |
| 12 | 5.18 | 9.58726633352 | 54.03 | 60.72 | 53.78 | 2709621 | 56.65122685 | CS |
| 26 | 9.44 | 18.967249347 | 49.77 | 60.72 | 49.19 | 2687685 | 53.73885703 | CS |
| 52 | 14.4 | 32.1356839991 | 44.81 | 60.72 | 43.64 | 2770585 | 50.26110191 | CS |
| 156 | 19.81 | 50.2791878173 | 39.4 | 60.72 | 37.02 | 2402975 | 46.61022402 | CS |
| 260 | 12.16 | 25.8448459086 | 47.05 | 60.72 | 15.27 | 2386300 | 42.3393003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 60.01 | -0.3 | -0.50 | 60.37 | 60.72 | 59.96 | 1841672 |
| 1732228800 | 60.31 | 0.94 | 1.58 | 59.38 | 60.32 | 59.31 | 2164052 |
| 1732142400 | 59.37 | 0.11 | 0.19 | 59.37 | 59.76 | 58.91 | 2065939 |
| 1732056000 | 59.26 | 0.66 | 1.13 | 58.27 | 59.28 | 58.03 | 3280872 |
| 1731969600 | 58.6 | -0.06 | -0.10 | 58.5 | 59.1 | 58.48 | 4489245 |
| 1731710400 | 58.66 | -0.1 | -0.17 | 58.55 | 58.73 | 57.97 | 1597826 |
| 1731624000 | 58.76 | 0.63 | 1.08 | 58.19 | 58.96 | 58.08 | 1600604 |
| 1731537600 | 58.13 | 0.34 | 0.59 | 57.98 | 58.29 | 57.53 | 1416294 |
| 1731451200 | 57.79 | 0.1 | 0.17 | 57.64 | 58.08 | 57.34 | 1664436 |
| 1731364800 | 57.69 | 0.69 | 1.21 | 57.03 | 57.78 | 57.03 | 1082503 |
| 1731105600 | 57 | -0.13 | -0.23 | 57.28 | 57.5 | 56.85 | 1356588 |
| 1731019200 | 57.13 | 0.56 | 0.99 | 56.6 | 57.28 | 56.26 | 1654931 |
| 1730932800 | 56.57 | -1.92 | -3.28 | 57.83 | 58.34 | 55.23 | 3417837 |
| 1730846400 | 58.49 | 0.06 | 0.10 | 58.4 | 58.61 | 58.01 | 1726297 |
| 1730760000 | 58.43 | 0.36 | 0.62 | 58.1 | 58.85 | 58 | 1094403 |
| 1730497200 | 58.07 | -0.18 | -0.31 | 58.36 | 58.54 | 57.94 | 1252662 |
| 1730410800 | 58.25 | -0.02 | -0.03 | 58.12 | 58.53 | 58 | 2133764 |
| 1730324400 | 58.27 | 0.02 | 0.03 | 58.25 | 58.48 | 58 | 1324531 |
| 1730238000 | 58.25 | -0.27 | -0.46 | 58.38 | 58.5 | 57.67 | 1382645 |
| 1730151600 | 58.52 | -0.55 | -0.93 | 58.72 | 58.96 | 58.33 | 1210773 |
| 1729892400 | 59.07 | 0.03 | 0.05 | 59.1 | 59.24 | 58.73 | 1119879 |
| 1729806000 | 59.04 | 0.1 | 0.17 | 58.66 | 59.2 | 58.65 | 885857 |
| 1729719600 | 58.94 | -0.46 | -0.77 | 59.32 | 59.35 | 58.67 | 708790 |
| 1729633200 | 59.4 | -0.04 | -0.07 | 59.28 | 59.54 | 59.1 | 1274012 |
| 1729546800 | 59.44 | -0.01 | -0.02 | 59.54 | 59.82 | 59.18 | 913728 |
| 1729287600 | 59.45 | -0.37 | -0.62 | 59.73 | 59.86 | 59.13 | 1781414 |
| 1729201200 | 59.82 | 0.7 | 1.18 | 59.08 | 59.84 | 59.04 | 2053318 |
| 1729114800 | 59.12 | 0.66 | 1.13 | 58.45 | 59.15 | 58.37 | 2282122 |
| 1729028400 | 58.46 | -0.34 | -0.58 | 58.05 | 58.46 | 57.96 | 2018148 |
| 1728682800 | 58.8 | 0.58 | 1.00 | 58.52 | 58.93 | 58.43 | 1161789 |
| 1728596400 | 58.22 | 0.55 | 0.95 | 58.31 | 58.43 | 58.02 | 2683562 |
| 1728510000 | 57.67 | 0 | 0.00 | 57.67 | 57.67 | 57.67 | 0 |
| 1728423600 | 57.67 | -0.45 | -0.77 | 57.83 | 58.1 | 57.34 | 2636692 |
| 1728337200 | 58.12 | 0.24 | 0.41 | 58 | 58.34 | 57.8 | 3163142 |
| 1728078000 | 57.88 | 0.39 | 0.68 | 57.74 | 58.06 | 57.52 | 1935099 |
| 1727991600 | 57.49 | 0.43 | 0.75 | 56.99 | 57.56 | 56.8 | 2972583 |
| 1727905200 | 57.06 | 0.45 | 0.79 | 56.88 | 57.18 | 56.57 | 1277304 |
| 1727818800 | 56.61 | 0.86 | 1.54 | 55.64 | 56.64 | 55.56 | 2243018 |
| 1727730000 | 55.75 | 0.06 | 0.11 | 56 | 56 | 55.36 | 2666851 |
| 1727473200 | 55.69 | 0.24 | 0.43 | 55.49 | 55.72 | 55.41 | 871593 |
| 1727386800 | 55.45 | 0.01 | 0.02 | 54.98 | 55.55 | 54.98 | 1933038 |
| 1727300400 | 55.44 | -0.17 | -0.31 | 55.74 | 55.86 | 55.19 | 2776790 |
| 1727214000 | 55.61 | 0.1 | 0.18 | 55.89 | 56.08 | 55.48 | 3452396 |
| 1727127600 | 55.51 | 0.44 | 0.80 | 54.79 | 55.6 | 54.79 | 4811954 |
| 1726868400 | 55.07 | 0.33 | 0.60 | 54.75 | 55.17 | 54.37 | 7284653 |
| 1726782000 | 54.74 | 0.03 | 0.05 | 55 | 55.18 | 54.36 | 3602977 |
| 1726695600 | 54.71 | -0.58 | -1.05 | 55.45 | 55.45 | 54.38 | 7591649 |
| 1726609200 | 55.29 | -0.03 | -0.05 | 55.38 | 55.63 | 55.07 | 5211718 |
| 1726522800 | 55.32 | -0.78 | -1.39 | 55.6 | 55.74 | 55.01 | 5323227 |
| 1726263600 | 56.1 | 0.71 | 1.28 | 55.43 | 56.3 | 55.42 | 6336772 |
| 1726177200 | 55.39 | 0.7 | 1.28 | 54.75 | 55.51 | 54.5 | 6291924 |
| 1726090800 | 54.69 | -0.84 | -1.51 | 55.11 | 55.29 | 54.28 | 7271459 |
| 1726004400 | 55.53 | 0 | 0.00 | 55.53 | 55.53 | 55.53 | 0 |
| 1725918000 | 55.53 | 0.62 | 1.13 | 54.94 | 55.83 | 54.94 | 4673952 |
| 1725658800 | 54.91 | 0.01 | 0.02 | 54.89 | 55.37 | 54.55 | 4147564 |
| 1725572400 | 54.9 | 0.07 | 0.13 | 55.04 | 55.27 | 54.82 | 3074526 |
| 1725486000 | 54.83 | 0.09 | 0.16 | 54.7 | 55.05 | 54.6 | 2431506 |
| 1725399600 | 54.74 | 0.45 | 0.83 | 54.03 | 54.89 | 53.78 | 3115890 |
| 1725054000 | 54.29 | 0.31 | 0.57 | 53.9 | 54.42 | 53.86 | 1375519 |
| 1724967600 | 53.98 | 0.2 | 0.37 | 54 | 54.13 | 53.63 | 3161198 |
| 1724881200 | 53.78 | -0.27 | -0.50 | 53.95 | 54.32 | 53.34 | 2739279 |
| 1724794800 | 54.05 | -0.31 | -0.57 | 54.55 | 54.6 | 54 | 2058358 |
| 1724708400 | 54.36 | 0.56 | 1.04 | 53.95 | 54.54 | 53.9 | 3218701 |
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
