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 | -2.35 | -4.19717806751 | 55.99 | 55.99 | 53.64 | 1161 | 55.0591625 | FU |
| 4 | -2.4 | -4.28265524625 | 56.04 | 57.1 | 53.64 | 457 | 55.14126916 | FU |
| 12 | -1.88 | -3.38616714697 | 55.52 | 57.1 | 51.76 | 443 | 53.91091663 | FU |
| 26 | -5.98 | -10.030191211 | 59.62 | 59.99 | 51.76 | 522 | 55.7580011 | FU |
| 52 | -3.66 | -6.38743455497 | 57.3 | 59.99 | 51.4 | 7203 | 56.03104545 | FU |
| 156 | 4.04 | 8.14516129032 | 49.6 | 59.99 | 41.75 | 3458 | 54.02520313 | FU |
| 260 | 7.36 | 15.9031979257 | 46.28 | 59.99 | 27.62 | 3163 | 51.00372029 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 53.64 | -0.74 | -1.36 | 54.32 | 54.32 | 53.64 | 414 |
| 1740691740 | 54.38 | -0.28 | -0.51 | 54.46 | 54.66 | 54.38 | 264 |
| 1740605400 | 54.66 | -0.45 | -0.82 | 54.94 | 54.94 | 54.66 | 335 |
| 1740519000 | 55.11 | -0.64 | -1.15 | 55 | 55.52 | 55 | 5110 |
| 1740432540 | 55.75 | 0.13 | 0.23 | 55.62 | 55.75 | 55.62 | 4 |
| 1740173400 | 55.62 | -0.23 | -0.41 | 55.99 | 55.99 | 55.62 | 90 |
| 1740087000 | 55.85 | 0.06 | 0.11 | 55.83 | 55.93 | 55.72 | 343 |
| 1740000540 | 55.79 | -0.43 | -0.76 | 55.98 | 55.98 | 55.79 | 153 |
| 1739914140 | 56.22 | -0.31 | -0.55 | 57.1 | 57.1 | 56.22 | 69 |
| 1739827800 | 56.53 | 0.5 | 0.89 | 56.03 | 57 | 56.03 | 159 |
| 1739568600 | 56.03 | 1.5 | 2.75 | 55.15 | 56.07 | 55.15 | 411 |
| 1739482140 | 54.53 | 0.07 | 0.13 | 54.43 | 54.53 | 54.21 | 79 |
| 1739395740 | 54.46 | -0.83 | -1.50 | 55.85 | 55.85 | 54.46 | 159 |
| 1739309400 | 55.29 | 0.45 | 0.82 | 55.39 | 55.49 | 55.21 | 169 |
| 1739222940 | 54.84 | 0.42 | 0.77 | 54.42 | 55.21 | 54.42 | 168 |
| 1738963800 | 54.42 | -0.73 | -1.32 | 55.15 | 55.35 | 54.42 | 303 |
| 1738877340 | 55.15 | 0.21 | 0.38 | 55.49 | 55.49 | 54.96 | 333 |
| 1738790940 | 54.94 | 0.23 | 0.42 | 54.91 | 55.08 | 54.89 | 180 |
| 1738704600 | 54.71 | -0.35 | -0.64 | 54.94 | 55.03 | 54.71 | 189 |
| 1738618200 | 55.06 | -0.09 | -0.16 | 55.08 | 55.37 | 55 | 181 |
| 1738358940 | 55.15 | -0.33 | -0.59 | 56.04 | 56.04 | 55.15 | 433 |
| 1738272540 | 55.48 | 1.55 | 2.87 | 53.5 | 55.61 | 53.5 | 478 |
| 1738186200 | 53.93 | -0.27 | -0.50 | 54.36 | 54.36 | 53.93 | 216 |
| 1738099740 | 54.2 | -0.3 | -0.55 | 54.39 | 54.47 | 54.2 | 43 |
| 1738013340 | 54.5 | 0.93 | 1.74 | 53.42 | 54.5 | 53.42 | 264 |
| 1737754200 | 53.57 | 0.1 | 0.19 | 53.73 | 53.73 | 53.57 | 263 |
| 1737667740 | 53.47 | -0.37 | -0.69 | 53.85 | 53.85 | 53.47 | 286 |
| 1737581400 | 53.84 | 0 | 0.00 | 53.84 | 53.84 | 53.84 | 0 |
| 1737495000 | 53.84 | 0.46 | 0.86 | 53.84 | 53.84 | 53.84 | 150 |
| 1737408600 | 53.38 | -0.21 | -0.39 | 53.34 | 54 | 53.22 | 217 |
| 1737149400 | 53.59 | 0.59 | 1.11 | 53.52 | 53.61 | 53.52 | 56 |
| 1737062940 | 53 | -0.36 | -0.67 | 53.28 | 53.81 | 53 | 255 |
| 1736976540 | 53.36 | 1.21 | 2.32 | 52.52 | 53.36 | 52.52 | 68 |
| 1736890140 | 52.15 | 0.13 | 0.25 | 52.31 | 52.31 | 51.8 | 223 |
| 1736803740 | 52.02 | -0.13 | -0.25 | 52.28 | 52.36 | 52.02 | 319 |
| 1736544540 | 52.15 | -0.23 | -0.44 | 52.91 | 52.91 | 52.01 | 779 |
| 1736458140 | 52.38 | 0.05 | 0.10 | 52.46 | 52.86 | 52.38 | 931 |
| 1736371740 | 52.33 | -0.64 | -1.21 | 52.97 | 52.97 | 52.28 | 770 |
| 1736285400 | 52.97 | 0.55 | 1.05 | 52.78 | 53.5 | 52.78 | 977 |
| 1736198940 | 52.42 | 0.62 | 1.20 | 52.48 | 52.49 | 52.29 | 331 |
| 1735939740 | 51.8 | -0.75 | -1.43 | 52.54 | 52.54 | 51.8 | 199 |
| 1735853400 | 52.55 | -0.08 | -0.15 | 52.41 | 52.74 | 52.1 | 255 |
| 1735594200 | 52.63 | 0.21 | 0.40 | 52.62 | 52.68 | 52.51 | 4478 |
| 1735334940 | 52.42 | -0.35 | -0.66 | 52.78 | 52.78 | 52.42 | 295 |
| 1735248540 | 52.77 | -0.11 | -0.21 | 53.41 | 53.41 | 52.69 | 29 |
| 1734989340 | 52.88 | -0.25 | -0.47 | 53.13 | 53.13 | 52.66 | 62 |
| 1734730200 | 53.13 | 0.31 | 0.59 | 51.76 | 53.42 | 51.76 | 264 |
| 1734643800 | 52.82 | -0.31 | -0.58 | 53.08 | 53.16 | 52.82 | 368 |
| 1734557400 | 53.13 | -1.25 | -2.30 | 54.1 | 54.12 | 53.13 | 168 |
| 1734470940 | 54.38 | 0.44 | 0.82 | 53.98 | 54.54 | 53.98 | 203 |
| 1734384540 | 53.94 | -0.47 | -0.86 | 54.42 | 54.71 | 53.94 | 132 |
| 1734125340 | 54.41 | -0.6 | -1.09 | 55.13 | 55.13 | 54.41 | 443 |
| 1734039000 | 55.01 | -0.74 | -1.33 | 55.81 | 55.81 | 55.01 | 325 |
| 1733952540 | 55.75 | 0 | 0.00 | 55.8 | 56 | 55.71 | 60 |
| 1733866140 | 55.75 | 0.4 | 0.72 | 55.91 | 55.91 | 55.71 | 542 |
| 1733779740 | 55.35 | 0.6 | 1.10 | 55.1 | 55.42 | 55.1 | 406 |
| 1733520600 | 54.75 | -0.83 | -1.49 | 55.52 | 55.58 | 54.75 | 363 |
| 1733434200 | 55.58 | 0.71 | 1.29 | 54.88 | 55.69 | 54.88 | 444 |
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
