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 | -0.08 | -0.155460551885 | 51.46 | 52.55 | 49 | 70742 | 51.57344244 | CS |
| 4 | 5.05 | 10.9000647529 | 46.33 | 52.55 | 45.7701 | 91177 | 50.1596349 | CS |
| 12 | 14.1 | 37.821888412 | 37.28 | 52.55 | 36.12 | 99786 | 45.87050291 | CS |
| 26 | 10.6 | 25.9931338892 | 40.78 | 52.55 | 33.84 | 92388 | 41.4787334 | CS |
| 52 | 22.13 | 75.6581196581 | 29.25 | 52.55 | 27.09 | 86299 | 38.75319978 | CS |
| 156 | 1.32 | 2.63683579704 | 50.06 | 52.55 | 21.64 | 113662 | 32.30242923 | CS |
| 260 | 44.16 | 611.63434903 | 7.22 | 67.303 | 4.72 | 136194 | 27.66633901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 51.64 | 0 | 0.00 | 52.21 | 52.21 | 51.01 | 50769 |
| 1732750800 | 51.64 | -0.22 | -0.42 | 52.39 | 52.55 | 51.6 | 58756 |
| 1732664400 | 51.86 | 0.7 | 1.37 | 51.16 | 52.0196 | 51.08 | 89307 |
| 1732578000 | 51.16 | -0.03 | -0.06 | 51.88 | 52.16 | 51.12 | 79867 |
| 1732318800 | 51.19 | 0.97 | 1.93 | 50.55 | 51.58 | 50.4 | 77831 |
| 1732232400 | 50.22 | 0.77 | 1.56 | 49.45 | 50.315 | 49.015 | 69586 |
| 1732146000 | 49.45 | -0.54 | -1.08 | 49.88 | 49.88 | 49.3 | 56505 |
| 1732059600 | 49.99 | 0.07 | 0.14 | 49.71 | 50.19 | 49.1 | 89771 |
| 1731973200 | 49.92 | 0.55 | 1.11 | 49.66 | 50.4 | 49.61 | 85157 |
| 1731714000 | 49.37 | -0.23 | -0.46 | 49.47 | 49.78 | 49.01 | 63909 |
| 1731627600 | 49.6 | -1.17 | -2.30 | 51.24 | 51.24 | 49.52 | 83285 |
| 1731541200 | 50.77 | -0.24 | -0.47 | 51.06 | 52.35 | 50.7575 | 82661 |
| 1731454800 | 51.01 | -0.21 | -0.41 | 51.12 | 51.87 | 50.115 | 120763 |
| 1731368400 | 51.22 | 0.92 | 1.83 | 50.68 | 51.425 | 49.8 | 101349 |
| 1731109200 | 50.3 | 0.35 | 0.70 | 50.075 | 50.435 | 49.4 | 114817 |
| 1731022800 | 49.95 | -0.24 | -0.48 | 50.3348 | 50.3348 | 48.76 | 104844 |
| 1730936400 | 50.19 | 3.24 | 6.90 | 48.73 | 50.75 | 48 | 218182 |
| 1730850000 | 46.95 | 0.64 | 1.38 | 46.43 | 47.06 | 46.175 | 103058 |
| 1730763600 | 46.31 | -0.17 | -0.37 | 46.33 | 46.66 | 45.7701 | 62216 |
| 1730500800 | 46.48 | -0.45 | -0.96 | 47.03 | 47.245 | 46.1 | 80199 |
| 1730414400 | 46.93 | 0.26 | 0.56 | 46.68 | 46.93 | 46.16 | 96958 |
| 1730328000 | 46.67 | -0.4 | -0.85 | 46.905 | 47.04 | 46.53 | 77590 |
| 1730241600 | 47.07 | 0.13 | 0.28 | 46.61 | 47.07 | 46.44 | 109821 |
| 1730155200 | 46.94 | 0.97 | 2.11 | 46.5 | 47.07 | 46.305 | 94441 |
| 1729896000 | 45.97 | -0.75 | -1.61 | 46.79 | 46.95 | 45.58 | 74295 |
| 1729809600 | 46.72 | -0.3 | -0.64 | 47 | 47.205 | 46.34 | 76428 |
| 1729723200 | 47.02 | 0.57 | 1.23 | 46.52 | 47.06 | 46.23 | 123218 |
| 1729636800 | 46.45 | 0.45 | 0.98 | 45.73 | 46.45 | 45.535 | 67619 |
| 1729550400 | 46 | -1.45 | -3.06 | 47.45 | 47.45 | 45.79 | 118157 |
| 1729291200 | 47.45 | 0.3 | 0.64 | 47.41 | 47.5 | 46.75 | 76550 |
| 1729204800 | 47.15 | -0.42 | -0.88 | 47.57 | 47.6999 | 46.8 | 79824 |
| 1729118400 | 47.57 | 0.8 | 1.71 | 47.26 | 47.64 | 46.82 | 155478 |
| 1729032000 | 46.77 | 0.18 | 0.39 | 46.66 | 47.51 | 46.66 | 111204 |
| 1728945600 | 46.59 | -1.42 | -2.96 | 48 | 48.91 | 46.54 | 346482 |
| 1728686400 | 48.01 | 0.03 | 0.06 | 48.1 | 48.5 | 47.34 | 277966 |
| 1728600000 | 47.98 | 1.4 | 3.01 | 48.2649 | 49.6 | 47.15 | 239257 |
| 1728513600 | 46.58 | 8.13 | 21.14 | 38.65 | 46.8699 | 38.65 | 558088 |
| 1728427200 | 38.45 | 0.35 | 0.92 | 38.07 | 38.75 | 38.02 | 116524 |
| 1728340800 | 38.1 | -0.06 | -0.16 | 38 | 38.2746 | 38 | 77486 |
| 1728081600 | 38.16 | 0.22 | 0.58 | 38.2362 | 38.3699 | 37.98 | 48681 |
| 1727995200 | 37.94 | -0.03 | -0.08 | 38.11 | 38.37 | 37.93 | 53323 |
| 1727908800 | 37.97 | 0.24 | 0.64 | 37.47 | 38.15 | 37.45 | 48359 |
| 1727822400 | 37.73 | -0.44 | -1.15 | 37.95 | 38.42 | 37.55 | 56074 |
| 1727735520 | 38.17 | -0.26 | -0.68 | 38.56 | 38.84 | 37.97 | 37295 |
| 1727476800 | 38.43 | 0.12 | 0.31 | 38.63 | 38.84 | 38.2583 | 35631 |
| 1727390400 | 38.31 | 0.02 | 0.05 | 38.51 | 38.7052 | 38.29 | 73141 |
| 1727304000 | 38.29 | -0.61 | -1.57 | 38.94 | 38.94 | 38.19 | 56953 |
| 1727217600 | 38.9 | -0.18 | -0.46 | 39.21 | 39.38 | 38.82 | 47724 |
| 1727131200 | 39.08 | 0.07 | 0.18 | 39.12 | 39.35 | 38.5342 | 47851 |
| 1726872000 | 39.01 | -0.17 | -0.43 | 39.07 | 39.8499 | 39 | 150278 |
| 1726785600 | 39.18 | 0.78 | 2.03 | 38.52 | 39.3199 | 38.33 | 51406 |
| 1726699200 | 38.4 | -0.07 | -0.18 | 38.39 | 39.27 | 38.17 | 62327 |
| 1726612800 | 38.47 | 0.38 | 1.00 | 38.08 | 38.93 | 38.08 | 82327 |
| 1726526400 | 38.09 | 0.39 | 1.03 | 37.7 | 38.15 | 37.5441 | 40894 |
| 1726267200 | 37.7 | 0.87 | 2.36 | 36.97 | 38.27 | 36.97 | 53754 |
| 1726180800 | 36.83 | 0.23 | 0.63 | 36.95 | 37.06 | 36.67 | 42187 |
| 1726094400 | 36.6 | -0.58 | -1.56 | 37.01 | 37.075 | 36.12 | 56288 |
| 1726008000 | 37.18 | 0.01 | 0.03 | 37.36 | 37.36 | 36.73 | 41664 |
| 1725921600 | 37.17 | -0.25 | -0.67 | 37.28 | 37.5 | 36.86 | 74038 |
| 1725662400 | 37.42 | -1.56 | -4.00 | 39.2 | 39.2 | 37.4 | 67630 |
| 1725576000 | 38.98 | -0.01 | -0.03 | 39.16 | 39.17 | 38.4 | 150929 |
| 1725489600 | 38.99 | 0.19 | 0.49 | 38.72 | 39.625 | 38.71 | 65864 |
| 1725403200 | 38.8 | 0.44 | 1.15 | 38.45 | 38.86 | 38.2 | 123837 |
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
