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 | 0.34 | 0.611510791367 | 55.6 | 55.99 | 54.66 | 12 | 55.85966667 | FU |
| 4 | 1.43 | 2.62337185837 | 54.51 | 56 | 53.51 | 16 | 55.59550388 | FU |
| 12 | -2.44 | -4.17951353203 | 58.38 | 58.38 | 52.86 | 3569 | 56.47229803 | FU |
| 26 | -3.56 | -5.98319327731 | 59.5 | 63.84 | 52.79 | 3122 | 57.84046097 | FU |
| 52 | -3.44 | -5.79319636241 | 59.38 | 63.84 | 52.79 | 4391 | 58.35593989 | FU |
| 156 | 0.44 | 0.792792792793 | 55.5 | 63.84 | 48.27 | 1921 | 57.25350945 | FU |
| 260 | -580.06 | -91.2044025157 | 636 | 690 | 48.27 | 2345 | 87.49820427 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 55.94 | -0.04 | -0.07 | 55.99 | 55.99 | 55.18 | 18 |
| 1740691740 | 55.98 | 0.38 | 0.68 | 55.21 | 55.98 | 55.13 | 41 |
| 1740605400 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 2 |
| 1740519000 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.12 | 11 |
| 1740432540 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 54.66 | 4 |
| 1740173400 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 2 |
| 1740087000 | 55.6 | -0.38 | -0.68 | 55.99 | 55.99 | 55.6 | 4 |
| 1740000540 | 55.98 | -0.02 | -0.04 | 55.99 | 55.99 | 54 | 23 |
| 1739914200 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1739827800 | 56 | 0.01 | 0.02 | 56 | 56 | 55.98 | 32 |
| 1739568600 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 1 |
| 1739482140 | 55.99 | 0.01 | 0.02 | 55.99 | 55.99 | 55.99 | 1 |
| 1739395740 | 55.98 | -0.02 | -0.04 | 55.99 | 55.99 | 53.51 | 20 |
| 1739309340 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1739222940 | 56 | 1.99 | 3.68 | 54.02 | 56 | 54.02 | 63 |
| 1738963800 | 54.01 | 0 | 0.00 | 54.01 | 54.01 | 54.01 | 9 |
| 1738877340 | 54.01 | -0.5 | -0.92 | 54.01 | 54.01 | 54.01 | 17 |
| 1738791000 | 54.51 | 0 | 0.00 | 54.51 | 54.51 | 54.51 | 0 |
| 1738704600 | 54.51 | 0 | 0.00 | 54.51 | 54.51 | 54.51 | 27 |
| 1738618200 | 54.51 | 0.01 | 0.02 | 54.51 | 54.51 | 54.51 | 1 |
| 1738358940 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1738272540 | 54.5 | 0.01 | 0.02 | 54.5 | 54.5 | 54.5 | 110 |
| 1738186200 | 54.49 | -0.08 | -0.15 | 54.5 | 54.5 | 53.39 | 19 |
| 1738099740 | 54.57 | -0.15 | -0.27 | 54.04 | 54.57 | 54.03 | 99 |
| 1738013340 | 54.72 | -1.25 | -2.23 | 54.4 | 54.72 | 54.4 | 7 |
| 1737754200 | 55.97 | 0.54 | 0.97 | 55.97 | 55.97 | 55.97 | 1 |
| 1737667740 | 55.43 | 1.21 | 2.23 | 54.01 | 55.43 | 54.01 | 32 |
| 1737581400 | 54.22 | -0.22 | -0.40 | 54.44 | 54.44 | 54.22 | 2 |
| 1737495000 | 54.44 | -0.31 | -0.57 | 54.74 | 54.75 | 54.44 | 5 |
| 1737408600 | 54.75 | 0.06 | 0.11 | 54.44 | 54.75 | 53.99 | 5 |
| 1737149400 | 54.69 | -0.01 | -0.02 | 54.12 | 54.69 | 53.74 | 50 |
| 1737062940 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 8 |
| 1736976540 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1736890140 | 54.7 | -0.04 | -0.07 | 54.7 | 54.7 | 54.7 | 9 |
| 1736803740 | 54.74 | -0.13 | -0.24 | 54.74 | 54.74 | 54.74 | 1 |
| 1736544540 | 54.87 | 0.34 | 0.62 | 54.53 | 54.87 | 53.85 | 8 |
| 1736458140 | 54.53 | -0.34 | -0.62 | 52.88 | 54.53 | 52.86 | 22 |
| 1736371740 | 54.87 | -0.22 | -0.40 | 54.86 | 54.87 | 54.86 | 11 |
| 1736285340 | 55.09 | 0 | 0.00 | 55.09 | 55.09 | 55.09 | 0 |
| 1736198940 | 55.09 | 0.13 | 0.24 | 54.96 | 55.1 | 54.03 | 8 |
| 1735939740 | 54.96 | -0.03 | -0.05 | 54.97 | 54.97 | 54.96 | 8 |
| 1735853400 | 54.99 | -1.5 | -2.66 | 56.49 | 56.49 | 54 | 107 |
| 1735594200 | 56.49 | 0.01 | 0.02 | 56.49 | 56.5 | 56.49 | 22 |
| 1735334940 | 56.48 | 0 | 0.00 | 56.48 | 56.48 | 56.48 | 5 |
| 1735248540 | 56.48 | 0 | 0.00 | 56.48 | 56.48 | 56.48 | 6 |
| 1734989340 | 56.48 | 1.18 | 2.13 | 55.29 | 56.49 | 55.27 | 173563 |
| 1734730200 | 55.3 | 0 | 0.00 | 54.68 | 55.3 | 54.68 | 12 |
| 1734643800 | 55.3 | 0.02 | 0.04 | 55 | 55.3 | 54.66 | 104 |
| 1734557400 | 55.28 | 0.47 | 0.86 | 55.45 | 55.45 | 54.66 | 72 |
| 1734470940 | 54.81 | -0.19 | -0.35 | 54.81 | 54.81 | 54.81 | 1 |
| 1734384540 | 55 | -1 | -1.79 | 55 | 56.96 | 55 | 115 |
| 1734125340 | 56 | -1 | -1.75 | 56 | 56.89 | 55 | 42 |
| 1734038940 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1733952540 | 57 | 0 | 0.00 | 57 | 57 | 56 | 20 |
| 1733866140 | 57 | -1.27 | -2.18 | 57.71 | 57.9 | 57 | 82 |
| 1733779740 | 58.27 | -0.11 | -0.19 | 57.01 | 58.27 | 55.99 | 64 |
| 1733520600 | 58.38 | -0.01 | -0.02 | 58.38 | 58.38 | 58.38 | 11 |
| 1733434200 | 58.39 | 0 | 0.00 | 57.5 | 58.39 | 55 | 134 |
| 1733347800 | 58.39 | 0 | 0.00 | 58.39 | 58.4 | 57.1 | 119 |
| 1733261340 | 58.39 | 0 | 0.00 | 58.39 | 58.39 | 58.39 | 0 |
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
