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 | 0.79 | 1.78168696437 | 44.34 | 46.36 | 44.23 | 447581 | 45.03798307 | DE |
| 4 | 0.74 | 1.66704212661 | 44.39 | 46.36 | 43.36 | 377852 | 44.84509489 | DE |
| 12 | 0.98 | 2.21970554926 | 44.15 | 46.36 | 42.41 | 352495 | 44.1707992 | DE |
| 26 | -3.56 | -7.31156294927 | 48.69 | 48.79 | 41.94 | 401182 | 44.65878932 | DE |
| 52 | 8.27 | 22.4362452523 | 36.86 | 49.16 | 36.14 | 451610 | 44.02316332 | DE |
| 156 | 5.77 | 14.6595528455 | 39.36 | 49.16 | 32.88 | 514761 | 41.44730832 | DE |
| 260 | 12.37 | 37.7594627595 | 32.76 | 49.16 | 18.1 | 531720 | 37.25648607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 45.13 | 0.29 | 0.65 | 45.06 | 45.25 | 44.67 | 357224 |
| 1732210200 | 44.84 | 0.26 | 0.58 | 44.61 | 44.95 | 44.23 | 322763 |
| 1732123800 | 44.58 | -0.48 | -1.07 | 45.15 | 45.28 | 44.36 | 421592 |
| 1732037400 | 45.06 | -0.56 | -1.23 | 45.74 | 45.95 | 44.37 | 451412 |
| 1731951000 | 45.62 | 0.68 | 1.51 | 46.32 | 46.36 | 45.37 | 513466 |
| 1731691800 | 44.94 | 0.63 | 1.42 | 44.34 | 45.2 | 44.3 | 528673 |
| 1731605400 | 44.31 | 0.69 | 1.58 | 43.74 | 44.44 | 43.63 | 507069 |
| 1731519000 | 43.62 | -0.16 | -0.37 | 43.75 | 43.85 | 43.22 | 446634 |
| 1731432600 | 43.78 | -1.61 | -3.55 | 45.09 | 45.09 | 43.78 | 524648 |
| 1731346200 | 45.39 | 0.52 | 1.16 | 45.15 | 45.68 | 45.15 | 342627 |
| 1731087000 | 44.87 | -0.32 | -0.71 | 45.12 | 45.25 | 44.81 | 322719 |
| 1731000600 | 45.19 | 0.11 | 0.24 | 45.47 | 46.32 | 45.11 | 426250 |
| 1730914200 | 45.08 | -0.05 | -0.11 | 45.43 | 46.31 | 44.9 | 521192 |
| 1730827800 | 45.13 | -0.02 | -0.04 | 45.28 | 45.5 | 44.93 | 214138 |
| 1730741400 | 45.15 | -0.22 | -0.48 | 45.34 | 45.71 | 45.08 | 255245 |
| 1730482200 | 45.37 | 1.8 | 4.13 | 43.58 | 45.53 | 43.58 | 594206 |
| 1730395800 | 43.57 | -0.37 | -0.84 | 43.63 | 43.93 | 43.36 | 386286 |
| 1730309400 | 43.94 | -0.44 | -0.99 | 44.32 | 44.36 | 43.65 | 338164 |
| 1730223000 | 44.38 | -0.37 | -0.83 | 44.93 | 45.1 | 44.25 | 244731 |
| 1730136600 | 44.75 | 0.69 | 1.57 | 44.37 | 44.89 | 44.27 | 231464 |
| 1729873800 | 44.06 | -0.33 | -0.74 | 44.39 | 44.5 | 44.02 | 179340 |
| 1729787400 | 44.39 | 0.19 | 0.43 | 44.24 | 44.73 | 44.24 | 221236 |
| 1729701000 | 44.2 | -0.36 | -0.81 | 44.7 | 44.97 | 44.2 | 265917 |
| 1729614600 | 44.56 | -0.5 | -1.11 | 45 | 45.02 | 44.15 | 259748 |
| 1729528200 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1729269000 | 45.06 | 0 | 0.00 | 45.02 | 45.25 | 44.84 | 317004 |
| 1729182600 | 45.06 | 0.77 | 1.74 | 44.47 | 45.07 | 44.39 | 468920 |
| 1729096200 | 44.29 | -0.06 | -0.14 | 44.3 | 44.5 | 43.73 | 252747 |
| 1729009800 | 44.35 | -0.05 | -0.11 | 44.51 | 44.77 | 44.17 | 327597 |
| 1728923400 | 44.4 | 0.38 | 0.86 | 44.1 | 44.55 | 43.97 | 209161 |
| 1728664200 | 44.02 | 0.04 | 0.09 | 44 | 44.2 | 43.75 | 191091 |
| 1728577800 | 43.98 | 0.22 | 0.50 | 43.71 | 44.07 | 43.56 | 299303 |
| 1728491400 | 43.76 | 0.39 | 0.90 | 43.3 | 43.77 | 43.15 | 242163 |
| 1728405000 | 43.37 | -0.11 | -0.25 | 43.13 | 43.59 | 42.79 | 268312 |
| 1728318600 | 43.48 | -0.14 | -0.32 | 43.87 | 43.87 | 43.37 | 318317 |
| 1728059400 | 43.62 | 0.48 | 1.11 | 43.07 | 43.9 | 43.07 | 238642 |
| 1727973000 | 43.14 | -0.63 | -1.44 | 43.73 | 43.83 | 43.1 | 265352 |
| 1727886600 | 43.77 | -0.33 | -0.75 | 44.14 | 44.27 | 43.69 | 204987 |
| 1727800200 | 44.1 | 0.1 | 0.23 | 44.14 | 44.47 | 43.75 | 277097 |
| 1727713800 | 44 | -0.31 | -0.70 | 44.28 | 44.54 | 43.89 | 449188 |
| 1727454600 | 44.31 | 0.21 | 0.48 | 44.1 | 44.52 | 44.04 | 414133 |
| 1727368200 | 44.1 | 0.36 | 0.82 | 44 | 44.24 | 43.95 | 324581 |
| 1727281800 | 43.74 | -0.14 | -0.32 | 43.73 | 43.98 | 43.54 | 294307 |
| 1727195400 | 43.88 | 0.6 | 1.39 | 43.49 | 44.11 | 43.49 | 298219 |
| 1727109000 | 43.28 | -0.16 | -0.37 | 43.32 | 43.43 | 42.98 | 233194 |
| 1726849800 | 43.44 | -0.36 | -0.82 | 43.79 | 43.95 | 43.3 | 654482 |
| 1726763400 | 43.8 | 1.03 | 2.41 | 43.14 | 43.81 | 43.05 | 578492 |
| 1726677000 | 42.77 | -0.33 | -0.77 | 43.1 | 43.12 | 42.47 | 376975 |
| 1726590600 | 43.1 | -0.36 | -0.83 | 43.58 | 43.68 | 43.01 | 442547 |
| 1726504200 | 43.46 | 0.05 | 0.12 | 43.3 | 43.47 | 43.13 | 222606 |
| 1726245000 | 43.41 | 0.74 | 1.73 | 42.7 | 43.48 | 42.7 | 390799 |
| 1726158600 | 42.67 | 0.07 | 0.16 | 43.01 | 43.18 | 42.47 | 324676 |
| 1726072200 | 42.6 | -0.76 | -1.75 | 43.4 | 43.62 | 42.41 | 641325 |
| 1725985800 | 43.36 | -0.95 | -2.14 | 44.3 | 44.34 | 43.23 | 468545 |
| 1725899400 | 44.31 | 0.18 | 0.41 | 44.2 | 44.5 | 44.19 | 313894 |
| 1725640200 | 44.13 | -0.14 | -0.32 | 44.11 | 44.46 | 43.83 | 353387 |
| 1725553800 | 44.27 | 0.88 | 2.03 | 43.46 | 44.64 | 43.39 | 450076 |
| 1725467400 | 43.39 | -1.01 | -2.27 | 43.75 | 44 | 43.17 | 425916 |
| 1725381000 | 44.4 | 0.37 | 0.84 | 44 | 44.43 | 44 | 295663 |
| 1725294600 | 44.03 | -0.22 | -0.50 | 44.25 | 44.37 | 43.99 | 220625 |
| 1725035400 | 44.25 | 0.13 | 0.29 | 44.15 | 44.36 | 44.04 | 468808 |
| 1724949000 | 44.12 | -0.04 | -0.09 | 44.1 | 44.31 | 43.97 | 327402 |
| 1724862600 | 44.16 | -0.85 | -1.89 | 43.84 | 44.32 | 43.76 | 476973 |
| 1724776200 | 45.01 | -0.88 | -1.92 | 45.87 | 46 | 44.88 | 592207 |
| 1724689800 | 45.89 | 0.54 | 1.19 | 45.47 | 45.95 | 45.36 | 273965 |
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
