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 | -0.2 | -0.431965442765 | 46.3 | 46.8 | 45.7 | 1092 | 46.08827624 | DE |
| 4 | -1.2 | -2.53699788584 | 47.3 | 47.9 | 45.6 | 1230 | 46.74140632 | DE |
| 12 | -2.4 | -4.94845360825 | 48.5 | 49.9 | 45.6 | 1626 | 48.00098398 | DE |
| 26 | -2.7 | -5.53278688525 | 48.8 | 49.9 | 45.2 | 1730 | 47.28811838 | DE |
| 52 | -2.3 | -4.7520661157 | 48.4 | 56 | 43.5 | 2452 | 46.62198454 | DE |
| 156 | -1.9 | -3.95833333333 | 48 | 62 | 42.3 | 2165 | 49.69599336 | DE |
| 260 | -41.9 | -47.6136363636 | 88 | 89 | 35.2 | 3021 | 49.3948594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 46.1 | 0.1 | 0.22 | 45.7 | 46.2 | 45.7 | 293 |
| 1732815000 | 46 | 0.3 | 0.66 | 46 | 46.1 | 45.7 | 637 |
| 1732728600 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1732642200 | 45.7 | -0.6 | -1.30 | 46.1 | 46.2 | 45.7 | 1227 |
| 1732555800 | 46.3 | -0.2 | -0.43 | 46.5 | 46.6 | 46.1 | 840 |
| 1732296600 | 46.5 | 0.2 | 0.43 | 46.3 | 46.8 | 46.3 | 1196 |
| 1732210200 | 46.3 | -0.2 | -0.43 | 46.5 | 46.5 | 46.1 | 391 |
| 1732123800 | 46.5 | 0.5 | 1.09 | 46 | 46.5 | 46 | 785 |
| 1732037400 | 46 | -0.4 | -0.86 | 46.4 | 46.4 | 45.6 | 2099 |
| 1731951000 | 46.4 | -0.3 | -0.64 | 46.7 | 46.7 | 46.1 | 1891 |
| 1731691800 | 46.7 | 0 | 0.00 | 46.6 | 47 | 46.4 | 1270 |
| 1731605400 | 46.7 | 0 | 0.00 | 46.8 | 47.3 | 46.6 | 857 |
| 1731519000 | 46.7 | -0.7 | -1.48 | 47.1 | 47.3 | 46.6 | 1284 |
| 1731432600 | 47.4 | 0 | 0.00 | 47.4 | 47.7 | 46.9 | 2129 |
| 1731346200 | 47.4 | 0.3 | 0.64 | 47.2 | 47.4 | 47.2 | 845 |
| 1731087000 | 47.1 | -0.2 | -0.42 | 47 | 47.3 | 46.6 | 1564 |
| 1731000600 | 47.3 | 0.1 | 0.21 | 47 | 47.3 | 46.6 | 1356 |
| 1730914200 | 47.2 | -0.7 | -1.46 | 47.4 | 47.6 | 47 | 637 |
| 1730827800 | 47.9 | 1 | 2.13 | 47 | 47.9 | 47 | 1684 |
| 1730741400 | 46.9 | -0.6 | -1.26 | 47.4 | 47.4 | 46.7 | 1871 |
| 1730482200 | 47.5 | 0 | 0.00 | 47.3 | 47.5 | 47.2 | 528 |
| 1730395800 | 47.5 | 0.3 | 0.64 | 47.1 | 47.5 | 46.9 | 714 |
| 1730309400 | 47.2 | 0 | 0.00 | 47.3 | 47.5 | 46.3 | 1794 |
| 1730223000 | 47.2 | -0.5 | -1.05 | 47.6 | 47.8 | 47.1 | 1524 |
| 1730136600 | 47.7 | 0.1 | 0.21 | 47.5 | 48 | 47.4 | 1043 |
| 1729873800 | 47.6 | 1 | 2.15 | 46.5 | 47.7 | 46.5 | 1099 |
| 1729787400 | 46.6 | -0.9 | -1.89 | 47.9 | 47.9 | 46.6 | 1408 |
| 1729701000 | 47.5 | 0.5 | 1.06 | 47.4 | 47.6 | 47.2 | 155 |
| 1729614600 | 47 | -0.9 | -1.88 | 47.4 | 47.8 | 47 | 3338 |
| 1729528200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1729269000 | 47.9 | 0.1 | 0.21 | 48 | 48.1 | 47.7 | 793 |
| 1729182600 | 47.8 | 0.5 | 1.06 | 47.3 | 48.8 | 47.3 | 2471 |
| 1729096200 | 47.3 | -0.3 | -0.63 | 47.6 | 47.7 | 47.3 | 564 |
| 1729009800 | 47.6 | 0 | 0.00 | 47.9 | 47.9 | 47.3 | 784 |
| 1728923400 | 47.6 | -0.3 | -0.63 | 47.5 | 47.9 | 47.3 | 2067 |
| 1728664200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.3 | 728 |
| 1728577800 | 47.9 | 0.1 | 0.21 | 48.3 | 48.3 | 47.3 | 1323 |
| 1728491400 | 47.8 | -0.1 | -0.21 | 48 | 48.1 | 47.5 | 2604 |
| 1728405000 | 47.9 | -1.5 | -3.04 | 49.4 | 49.4 | 47.9 | 3275 |
| 1728318600 | 49.4 | -0.1 | -0.20 | 49.8 | 49.8 | 49.4 | 498 |
| 1728059400 | 49.5 | -0.1 | -0.20 | 49.6 | 49.8 | 49.5 | 2146 |
| 1727973000 | 49.6 | -0.2 | -0.40 | 49.9 | 49.9 | 49.6 | 1127 |
| 1727886600 | 49.8 | -0.1 | -0.20 | 49.7 | 49.8 | 49.6 | 919 |
| 1727800200 | 49.9 | 0.3 | 0.60 | 49.7 | 49.9 | 49.5 | 1655 |
| 1727713800 | 49.6 | 0.1 | 0.20 | 49.7 | 49.8 | 49.5 | 653 |
| 1727454600 | 49.5 | 0.2 | 0.41 | 49.7 | 49.8 | 49.5 | 538 |
| 1727368200 | 49.3 | -0.3 | -0.60 | 49.7 | 49.8 | 49.3 | 1918 |
| 1727281800 | 49.6 | 0.3 | 0.61 | 49.5 | 49.7 | 49.3 | 1801 |
| 1727195400 | 49.3 | -0.1 | -0.20 | 49.3 | 49.5 | 49.3 | 1035 |
| 1727109000 | 49.4 | 0.6 | 1.23 | 49 | 49.4 | 48.9 | 2710 |
| 1726849800 | 48.8 | -0.5 | -1.01 | 49.4 | 49.4 | 48.6 | 1590 |
| 1726763400 | 49.3 | 0.2 | 0.41 | 49.4 | 49.5 | 49 | 1116 |
| 1726677000 | 49.1 | 0.8 | 1.66 | 48.6 | 49.8 | 48.6 | 2962 |
| 1726590600 | 48.3 | -0.2 | -0.41 | 48.8 | 48.9 | 48.3 | 1231 |
| 1726504200 | 48.5 | -0.3 | -0.61 | 48.5 | 49.6 | 48.5 | 1884 |
| 1726245000 | 48.8 | 1.2 | 2.52 | 48 | 49.1 | 48 | 2334 |
| 1726158600 | 47.6 | -1.5 | -3.05 | 49.3 | 49.4 | 47.6 | 6710 |
| 1726072200 | 49.1 | -0.5 | -1.01 | 49.6 | 49.6 | 48.5 | 2989 |
| 1725985800 | 49.6 | 0 | 0.00 | 49.6 | 49.9 | 49.3 | 1457 |
| 1725899400 | 49.6 | 0.4 | 0.81 | 49.2 | 49.9 | 49 | 3838 |
| 1725640200 | 49.2 | 0.8 | 1.65 | 48.5 | 49.5 | 48.5 | 2312 |
| 1725553800 | 48.4 | -0.1 | -0.21 | 48.5 | 48.7 | 48.3 | 1624 |
| 1725467400 | 48.5 | 0.1 | 0.21 | 48.4 | 48.6 | 48 | 1602 |
| 1725381000 | 48.4 | -0.1 | -0.21 | 48.5 | 48.5 | 48.2 | 2065 |
| 1725294600 | 48.5 | 0.6 | 1.25 | 48.2 | 48.5 | 47.8 | 3607 |
| 1725035400 | 47.9 | 0.2 | 0.42 | 47.9 | 48 | 47.4 | 1634 |
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
