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 | -0.5 | -0.925925925926 | 54 | 55 | 53.5 | 356602 | 54.42955544 | DE |
| 4 | -3 | -5.30973451327 | 56.5 | 57 | 50.5 | 477594 | 53.42590333 | DE |
| 12 | -8 | -13.0081300813 | 61.5 | 66.5 | 50.5 | 406985 | 57.59092373 | DE |
| 26 | -20.5 | -27.7027027027 | 74 | 74 | 50.5 | 301926 | 59.06941577 | DE |
| 52 | -5 | -8.54700854701 | 58.5 | 83.5 | 50.5 | 345007 | 63.7290371 | DE |
| 156 | -108.5 | -66.975308642 | 162 | 164 | 49 | 353126 | 82.99952876 | DE |
| 260 | -81.5 | -60.3703703704 | 135 | 205 | 49 | 370726 | 106.21449451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 53.5 | -1.5 | -2.73 | 55 | 55 | 53.5 | 221676 |
| 1740677400 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 441575 |
| 1740591000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 238029 |
| 1740504600 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 410626 |
| 1740418200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 116858 |
| 1740159000 | 54 | 0.4 | 0.75 | 54 | 54 | 54 | 575924 |
| 1740072600 | 53.6 | 1.1 | 2.10 | 52.5 | 54 | 52.5 | 446736 |
| 1739986200 | 52.5 | 1 | 1.94 | 52 | 52.5 | 51.3 | 637538 |
| 1739899800 | 51.5 | -2 | -3.74 | 54 | 54 | 50.5 | 3534533 |
| 1739813400 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53.5 | 484077 |
| 1739554200 | 54.5 | -1 | -1.80 | 55.5 | 55.5 | 54.5 | 350956 |
| 1739467800 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 55.5 | 176242 |
| 1739381400 | 56.5 | -0.5 | -0.88 | 57 | 57 | 56.5 | 214040 |
| 1739295000 | 57 | 1 | 1.79 | 55.5 | 57 | 55.5 | 314733 |
| 1739208600 | 56 | 1 | 1.82 | 55.5 | 56 | 55 | 296475 |
| 1738949400 | 55 | -0.4 | -0.72 | 56 | 56 | 55 | 431626 |
| 1738863000 | 55.4 | 0.8 | 1.47 | 54.5 | 56 | 54.5 | 254493 |
| 1738776600 | 54.6 | -0.4 | -0.73 | 55 | 55 | 54.5 | 127190 |
| 1738690200 | 55 | 0.2 | 0.36 | 54 | 55 | 54 | 129623 |
| 1738603800 | 54.8 | -0.7 | -1.26 | 55.5 | 55.5 | 54 | 140133 |
| 1738344600 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 55 | 230477 |
| 1738258200 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 56 | 178124 |
| 1738171800 | 56 | 1.2 | 2.19 | 54 | 56 | 54 | 356040 |
| 1738085400 | 54.8 | -0.2 | -0.36 | 55 | 55 | 53.5 | 307893 |
| 1737999000 | 55 | -1 | -1.79 | 56 | 56 | 55 | 122143 |
| 1737739800 | 56 | 0 | 0.00 | 55.5 | 56 | 55.5 | 685901 |
| 1737653400 | 56 | -1.4 | -2.44 | 57 | 57 | 55.5 | 341101 |
| 1737567000 | 57.4 | -0.6 | -1.03 | 57.5 | 57.5 | 57 | 192158 |
| 1737480600 | 58 | -2 | -3.33 | 58.5 | 58.5 | 56.5 | 304790 |
| 1737394200 | 60 | 1.5 | 2.56 | 58.5 | 60 | 58.5 | 185979 |
| 1737135000 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 163833 |
| 1737048600 | 58.5 | -1.5 | -2.50 | 59.5 | 59.5 | 57.5 | 399140 |
| 1736962200 | 60 | 1 | 1.69 | 59 | 61 | 59 | 940660 |
| 1736875800 | 59 | -2 | -3.28 | 61 | 61 | 59 | 260219 |
| 1736789400 | 61 | 0.5 | 0.83 | 60.5 | 61 | 60.5 | 143204 |
| 1736530200 | 60.5 | 1.1 | 1.85 | 59.5 | 60.5 | 59.5 | 1647220 |
| 1736443800 | 59.4 | 0.4 | 0.68 | 59.5 | 60 | 59.4 | 293571 |
| 1736357400 | 59 | -3 | -4.84 | 62 | 62 | 59 | 516697 |
| 1736271000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 170204 |
| 1736184600 | 62 | 1 | 1.64 | 61 | 62 | 61 | 699203 |
| 1735925400 | 61 | 1 | 1.67 | 60 | 61 | 60 | 136743 |
| 1735839000 | 60 | -2 | -3.23 | 62 | 62 | 59.5 | 633169 |
| 1735666200 | 62 | -1 | -1.59 | 62 | 62 | 62 | 74038 |
| 1735579800 | 63 | 0 | 0.00 | 63 | 63 | 62 | 389757 |
| 1735320600 | 63 | 0 | 0.00 | 63 | 63 | 62 | 111948 |
| 1735061400 | 63 | 2 | 3.28 | 61 | 63 | 60.5 | 638641 |
| 1734975000 | 61 | 1 | 1.67 | 60.5 | 61 | 60 | 62252 |
| 1734715800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 108138 |
| 1734629400 | 60 | 0 | 0.00 | 60 | 60 | 59.5 | 402717 |
| 1734543000 | 60 | -0.5 | -0.83 | 61 | 61 | 60 | 392035 |
| 1734456600 | 60.5 | -2.5 | -3.97 | 62.5 | 62.5 | 60.5 | 234277 |
| 1734370200 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 194765 |
| 1734111000 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 80123 |
| 1734024600 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 146133 |
| 1733938200 | 64.5 | -0.5 | -0.77 | 65 | 66 | 64.5 | 359975 |
| 1733851800 | 65 | 0 | 0.00 | 65.5 | 66.5 | 65 | 533185 |
| 1733765400 | 65 | 0.5 | 0.78 | 64.5 | 66.5 | 64.5 | 551513 |
| 1733506200 | 64.5 | 2.3 | 3.70 | 61.5 | 64.5 | 61 | 688771 |
| 1733419800 | 62.2 | 1.6 | 2.64 | 61 | 62.2 | 60 | 277579 |
| 1733333400 | 60.6 | 5.6 | 10.18 | 55.5 | 61.5 | 55 | 1543373 |
| 1733247000 | 55 | 2 | 3.77 | 54 | 55 | 54 | 356461 |
| 1733160600 | 53 | -0.6 | -1.12 | 53.5 | 53.5 | 53 | 97070 |
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
