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 | 1 | 2.07210940738 | 48.26 | 49.26 | 48.26 | 3469 | 48.42247506 | DE |
| 4 | 1.69 | 3.55265923902 | 47.57 | 49.26 | 46.73 | 4052 | 47.98165379 | DE |
| 12 | 2.78 | 5.98106712565 | 46.48 | 49.26 | 45.22 | 3502 | 47.31662762 | DE |
| 26 | 3.98 | 8.78975265018 | 45.28 | 49.26 | 43.67 | 3455 | 46.45226995 | DE |
| 52 | 8.83 | 21.8402176602 | 40.43 | 49.26 | 40.43 | 3884 | 44.78616317 | DE |
| 156 | 9.43 | 23.6756213909 | 39.83 | 49.26 | 38.07 | 4656 | 42.18018274 | DE |
| 260 | 9.43 | 23.6756213909 | 39.83 | 49.26 | 38.07 | 4656 | 42.18018274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 48.75 | 0.24 | 0.49 | 48.75 | 48.75 | 48.75 | 2905 |
| 1732210200 | 48.51 | 0.14 | 0.29 | 48.51 | 48.51 | 48.51 | 3384 |
| 1732123800 | 48.37 | 0.11 | 0.23 | 48.37 | 48.37 | 48.37 | 4988 |
| 1732037400 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 1799 |
| 1731951000 | 48.26 | -0.33 | -0.68 | 48.26 | 48.26 | 48.26 | 4269 |
| 1731691800 | 48.59 | -0.04 | -0.08 | 48.59 | 48.59 | 48.59 | 4041 |
| 1731605400 | 48.63 | -0.19 | -0.39 | 48.63 | 48.63 | 48.63 | 6577 |
| 1731519000 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1731432600 | 48.82 | 0.38 | 0.78 | 48.82 | 48.82 | 48.82 | 5960 |
| 1731346200 | 48.44 | 0.22 | 0.46 | 48.44 | 48.44 | 48.44 | 2829 |
| 1731087000 | 48.22 | 0.15 | 0.31 | 48.22 | 48.22 | 48.22 | 3647 |
| 1731000600 | 48.07 | 0.94 | 1.99 | 48.07 | 48.07 | 48.07 | 3397 |
| 1730914200 | 47.13 | 0.3 | 0.64 | 47.13 | 47.13 | 47.13 | 834 |
| 1730827800 | 46.83 | -0.2 | -0.43 | 46.83 | 46.83 | 46.83 | 2765 |
| 1730741400 | 47.03 | 0.3 | 0.64 | 47.03 | 47.03 | 47.03 | 6196 |
| 1730482200 | 46.73 | -0.65 | -1.37 | 46.73 | 46.73 | 46.73 | 4240 |
| 1730395800 | 47.38 | -0.38 | -0.80 | 47.38 | 47.38 | 47.38 | 2994 |
| 1730309400 | 47.76 | 0.02 | 0.04 | 47.76 | 47.76 | 47.76 | 1808 |
| 1730223000 | 47.74 | 0.17 | 0.36 | 47.74 | 47.74 | 47.74 | 8120 |
| 1730136600 | 47.57 | -0.12 | -0.25 | 47.57 | 47.57 | 47.57 | 6240 |
| 1729873800 | 47.69 | -0.04 | -0.08 | 47.69 | 47.69 | 47.69 | 3938 |
| 1729787400 | 47.73 | -0.19 | -0.40 | 47.73 | 47.73 | 47.73 | 9933 |
| 1729701000 | 47.92 | -0.07 | -0.15 | 47.92 | 47.92 | 47.92 | 3115 |
| 1729614600 | 47.99 | -0.17 | -0.35 | 47.99 | 47.99 | 47.99 | 2649 |
| 1729528200 | 48.16 | 0.13 | 0.27 | 48.16 | 48.16 | 48.16 | 2397 |
| 1729269000 | 48.03 | 0.14 | 0.29 | 48.03 | 48.03 | 48.03 | 974 |
| 1729182600 | 47.89 | 0.17 | 0.36 | 47.89 | 47.89 | 47.89 | 256 |
| 1729096200 | 47.72 | -0.19 | -0.40 | 47.72 | 47.72 | 47.72 | 810 |
| 1729009800 | 47.91 | 0.33 | 0.69 | 47.91 | 47.91 | 47.91 | 1784 |
| 1728923400 | 47.58 | 0.14 | 0.30 | 47.58 | 47.58 | 47.58 | 912 |
| 1728664200 | 47.44 | 0.23 | 0.49 | 47.44 | 47.44 | 47.44 | 566 |
| 1728577800 | 47.21 | 0 | 0.00 | 47.21 | 47.21 | 47.21 | 0 |
| 1728491400 | 47.21 | 0.16 | 0.34 | 47.21 | 47.21 | 47.21 | 4007 |
| 1728405000 | 47.05 | -0.31 | -0.65 | 47.05 | 47.05 | 47.05 | 1936 |
| 1728318600 | 47.36 | 0.31 | 0.66 | 47.36 | 47.36 | 47.36 | 5332 |
| 1728059400 | 47.05 | -0.1 | -0.21 | 47.05 | 47.05 | 47.05 | 5337 |
| 1727973000 | 47.15 | 0.1 | 0.21 | 47.15 | 47.15 | 47.15 | 7565 |
| 1727886600 | 47.05 | -0.03 | -0.06 | 47.05 | 47.05 | 47.05 | 6023 |
| 1727800200 | 47.08 | 0.1 | 0.21 | 47.08 | 47.08 | 47.08 | 2743 |
| 1727713800 | 46.98 | -0.06 | -0.13 | 46.98 | 46.98 | 46.98 | 3126 |
| 1727454600 | 47.04 | 0.37 | 0.79 | 47.04 | 47.04 | 47.04 | 5632 |
| 1727368200 | 46.67 | -0.13 | -0.28 | 46.67 | 46.67 | 46.67 | 2794 |
| 1727281800 | 46.8 | 0.15 | 0.32 | 46.8 | 46.8 | 46.8 | 4420 |
| 1727195400 | 46.65 | 0.18 | 0.39 | 46.65 | 46.65 | 46.65 | 2972 |
| 1727109000 | 46.47 | -0.18 | -0.39 | 46.47 | 46.47 | 46.47 | 9034 |
| 1726849800 | 46.65 | 0.52 | 1.13 | 46.65 | 46.65 | 46.65 | 1726 |
| 1726763400 | 46.13 | -0.14 | -0.30 | 46.13 | 46.13 | 46.13 | 1407 |
| 1726677000 | 46.27 | -0.02 | -0.04 | 46.27 | 46.27 | 46.27 | 220 |
| 1726590600 | 46.29 | -0.03 | -0.06 | 46.29 | 46.29 | 46.29 | 2805 |
| 1726504200 | 46.32 | 0.09 | 0.19 | 46.32 | 46.32 | 46.32 | 4540 |
| 1726245000 | 46.23 | 0.17 | 0.37 | 46.23 | 46.23 | 46.23 | 1014 |
| 1726158600 | 46.06 | 0.3 | 0.66 | 46.06 | 46.06 | 46.06 | 5748 |
| 1726072200 | 45.76 | 0.14 | 0.31 | 45.76 | 45.76 | 45.76 | 397 |
| 1725985800 | 45.62 | 0.4 | 0.88 | 45.62 | 45.62 | 45.62 | 2035 |
| 1725899400 | 45.22 | -0.45 | -0.99 | 45.22 | 45.22 | 45.22 | 214 |
| 1725640200 | 45.67 | -0.06 | -0.13 | 45.67 | 45.67 | 45.67 | 906 |
| 1725553800 | 45.73 | -0.26 | -0.57 | 45.73 | 45.73 | 45.73 | 1682 |
| 1725467400 | 45.99 | -0.41 | -0.88 | 45.99 | 45.99 | 45.99 | 5213 |
| 1725381000 | 46.4 | -0.08 | -0.17 | 46.4 | 46.4 | 46.4 | 3895 |
| 1725294600 | 46.48 | 0.25 | 0.54 | 46.48 | 46.48 | 46.48 | 6065 |
| 1725035400 | 46.23 | 0.18 | 0.39 | 46.23 | 46.23 | 46.23 | 1035 |
| 1724949000 | 46.05 | -0.02 | -0.04 | 46.05 | 46.05 | 46.05 | 931 |
| 1724862600 | 46.07 | 0.01 | 0.02 | 46.07 | 46.07 | 46.07 | 2250 |
| 1724776200 | 46.06 | -0.09 | -0.20 | 46.06 | 46.06 | 46.06 | 3830 |
| 1724689800 | 46.15 | 0.23 | 0.50 | 46.15 | 46.15 | 46.15 | 307 |
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
