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 | 0.3 | 0.550458715596 | 54.5 | 58.68 | 54 | 11763 | 54.48177284 | FU |
| 4 | 1.83 | 3.45478572777 | 52.97 | 58.68 | 48.06 | 5766 | 53.224041 | FU |
| 12 | 1.12 | 2.08643815201 | 53.68 | 58.68 | 47.01 | 5021 | 53.73896537 | FU |
| 26 | -14.37 | -20.7749024143 | 69.17 | 69.7 | 47.01 | 5487 | 59.17239833 | FU |
| 52 | -31.21 | -36.2864783165 | 86.01 | 87.99 | 47.01 | 7269 | 67.59040317 | FU |
| 156 | -30.2 | -35.5294117647 | 85 | 92.5 | 47.01 | 7611 | 80.67258645 | FU |
| 260 | -50.7 | -48.0568720379 | 105.5 | 105.5 | 47.01 | 7952 | 83.21691091 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 54.8 | 0 | 0.00 | 54.8 | 54.85 | 54.76 | 1771 |
| 1741296540 | 54.8 | 0.2 | 0.37 | 54.51 | 54.99 | 54.51 | 7865 |
| 1741210140 | 54.6 | 0.25 | 0.46 | 54.5 | 58.68 | 54.31 | 4443 |
| 1740778200 | 54.35 | -0.15 | -0.28 | 54.5 | 54.99 | 54 | 22980 |
| 1740691740 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 53.1 | 8767 |
| 1740605400 | 54 | 0 | 0.00 | 53.71 | 54 | 53.49 | 4118 |
| 1740519000 | 54 | 0.61 | 1.14 | 53.69 | 54 | 52.98 | 8408 |
| 1740432540 | 53.39 | 1 | 1.91 | 52.39 | 53.69 | 51.99 | 5455 |
| 1740173400 | 52.39 | -0.1 | -0.19 | 52.42 | 52.49 | 51.51 | 2055 |
| 1740087000 | 52.49 | 0.38 | 0.73 | 52.45 | 52.5 | 51.87 | 3950 |
| 1740000540 | 52.11 | 0.55 | 1.07 | 53.47 | 53.47 | 51.57 | 4529 |
| 1739914140 | 51.56 | -0.15 | -0.29 | 51.72 | 52.25 | 51 | 5076 |
| 1739827800 | 51.71 | 0.03 | 0.06 | 51.67 | 53.48 | 51 | 5181 |
| 1739568600 | 51.68 | 0.67 | 1.31 | 51.01 | 51.69 | 51 | 2495 |
| 1739482140 | 51.01 | -0.14 | -0.27 | 51.15 | 51.44 | 51 | 3040 |
| 1739395740 | 51.15 | 0.05 | 0.10 | 51.1 | 51.25 | 50.75 | 2324 |
| 1739309400 | 51.1 | -0.4 | -0.78 | 51.4 | 51.5 | 51 | 2086 |
| 1739222940 | 51.5 | 0.15 | 0.29 | 51.35 | 51.75 | 51.25 | 1660 |
| 1738963800 | 51.35 | -1.62 | -3.06 | 52.97 | 52.97 | 48.06 | 9364 |
| 1738877340 | 52.97 | -0.27 | -0.51 | 53.24 | 53.25 | 52.97 | 1976 |
| 1738790940 | 53.24 | 0.59 | 1.12 | 52.66 | 54.99 | 52.49 | 3168 |
| 1738704600 | 52.65 | 0.8 | 1.54 | 51.8 | 52.65 | 51.7 | 4566 |
| 1738618200 | 51.85 | -3.33 | -6.03 | 54.46 | 58.11 | 51.11 | 8490 |
| 1738358940 | 55.18 | 0.45 | 0.82 | 54.66 | 55.75 | 54.54 | 4480 |
| 1738272540 | 54.73 | -0.97 | -1.74 | 55.7 | 55.79 | 54.05 | 4367 |
| 1738186200 | 55.7 | 0.68 | 1.24 | 55 | 55.75 | 54.77 | 3682 |
| 1738099740 | 55.02 | -0.08 | -0.15 | 54.25 | 55.26 | 54.25 | 3246 |
| 1738013340 | 55.1 | 0.85 | 1.57 | 54.15 | 55.5 | 54 | 10836 |
| 1737754200 | 54.25 | 0.21 | 0.39 | 54.01 | 54.25 | 54 | 1143 |
| 1737667740 | 54.04 | -0.62 | -1.13 | 54.85 | 54.85 | 54 | 832 |
| 1737581400 | 54.66 | 0.46 | 0.85 | 54.21 | 54.75 | 54.02 | 2033 |
| 1737495000 | 54.2 | -0.5 | -0.91 | 54.75 | 54.99 | 54 | 2010 |
| 1737408600 | 54.7 | -0.01 | -0.02 | 54.7 | 55 | 54.45 | 4937 |
| 1737149400 | 54.71 | 0.01 | 0.02 | 54.04 | 54.71 | 53.8 | 2291 |
| 1737062940 | 54.7 | -0.3 | -0.55 | 56.04 | 56.04 | 54.03 | 1059 |
| 1736976540 | 55 | -0.45 | -0.81 | 55.45 | 55.45 | 54.26 | 2391 |
| 1736890140 | 55.45 | -0.29 | -0.52 | 56 | 56 | 54.6 | 3336 |
| 1736803740 | 55.74 | -0.26 | -0.46 | 55.5 | 55.75 | 55.25 | 722 |
| 1736544540 | 56 | 1.04 | 1.89 | 54.99 | 56 | 54.03 | 3350 |
| 1736458140 | 54.96 | -0.01 | -0.02 | 54.97 | 55 | 54 | 8307 |
| 1736371740 | 54.97 | 0 | 0.00 | 54.98 | 54.98 | 54.5 | 1052 |
| 1736285400 | 54.97 | -0.02 | -0.04 | 55.15 | 55.15 | 54.6 | 5288 |
| 1736198940 | 54.99 | 0.47 | 0.86 | 55 | 55.24 | 54 | 6294 |
| 1735939740 | 54.52 | -0.48 | -0.87 | 55 | 55 | 54.4 | 1999 |
| 1735853400 | 55 | 0 | 0.00 | 55 | 55 | 54.5 | 1725 |
| 1735594200 | 55 | 0.76 | 1.40 | 54.25 | 55.25 | 54 | 2772 |
| 1735334940 | 54.24 | 0.25 | 0.46 | 54 | 55.5 | 53.25 | 6427 |
| 1735248540 | 53.99 | 0 | 0.00 | 51.3 | 53.99 | 51 | 16011 |
| 1734989340 | 53.99 | -0.24 | -0.44 | 53.75 | 54.49 | 52 | 9319 |
| 1734730200 | 54.23 | 3.46 | 6.82 | 50.7 | 55 | 47.01 | 12188 |
| 1734643800 | 50.77 | -0.93 | -1.80 | 51.5 | 51.5 | 50.7 | 5399 |
| 1734557400 | 51.7 | -1.55 | -2.91 | 53.74 | 53.74 | 50.7 | 8301 |
| 1734470940 | 53.25 | -0.74 | -1.37 | 53.43 | 53.75 | 52.89 | 5221 |
| 1734384540 | 53.99 | 0.36 | 0.67 | 53.5 | 54 | 53.5 | 1687 |
| 1734125340 | 53.63 | 0 | 0.00 | 53.68 | 54.39 | 52.75 | 3467 |
| 1734039000 | 53.63 | -1.22 | -2.22 | 55.99 | 55.99 | 50.47 | 15450 |
| 1733952540 | 54.85 | -0.26 | -0.47 | 55.11 | 55.49 | 54.85 | 5486 |
| 1733866140 | 55.11 | -0.25 | -0.45 | 56 | 56.49 | 55.11 | 4520 |
| 1733779740 | 55.36 | 0.36 | 0.65 | 55.01 | 55.75 | 55 | 3518 |
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
