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 | 0.4329004329 | 46.2 | 46.2 | 46.2 | 21 | 46.2 | DE |
| 4 | 0 | 0 | 46.4 | 46.4 | 45.4 | 16 | 45.73658537 | DE |
| 12 | -2.6 | -5.30612244898 | 49 | 50.5 | 45.4 | 23 | 47.59870466 | DE |
| 26 | -7.1 | -13.2710280374 | 53.5 | 55.5 | 45.4 | 52 | 50.17301205 | DE |
| 52 | -0.8 | -1.69491525424 | 47.2 | 55.5 | 45.4 | 56 | 50.00018045 | DE |
| 156 | 5 | 12.077294686 | 41.4 | 55.5 | 38 | 85 | 46.47096117 | DE |
| 260 | 5 | 12.077294686 | 41.4 | 55.5 | 38 | 85 | 46.47096117 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 0 |
| 1742938020 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 0 |
| 1742851620 | 46.2 | 0.2 | 0.43 | 46.2 | 46.2 | 46.2 | 21 |
| 1742592420 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1742506020 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1742419620 | 46 | 0.6 | 1.32 | 46 | 46 | 46 | 5 |
| 1742333220 | 45.4 | -0.2 | -0.44 | 45.4 | 45.4 | 45.4 | 37 |
| 1742246820 | 45.6 | -0.8 | -1.72 | 45.6 | 45.6 | 45.6 | 14 |
| 1741987620 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741901220 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741814820 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741728420 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741642020 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741382820 | 46.4 | -2.2 | -4.53 | 46.4 | 46.4 | 46.4 | 5 |
| 1741296420 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1741210020 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1741123620 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1741037220 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1740778020 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1740691620 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1740605220 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1740518820 | 48.6 | -0.6 | -1.22 | 48.6 | 48.6 | 48.6 | 1 |
| 1740432420 | 49.2 | 1.6 | 3.36 | 49.2 | 49.2 | 49.2 | 1 |
| 1740173220 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1740086820 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1740000420 | 47.6 | 0.6 | 1.28 | 47.6 | 47.6 | 47.6 | 100 |
| 1739914020 | 47 | -0.8 | -1.67 | 47 | 47 | 47 | 1 |
| 1739827620 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1739568420 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1739482020 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1739395620 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1739309220 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1739222820 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1738963620 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1738877220 | 47.8 | -0.2 | -0.42 | 47.8 | 47.8 | 47.8 | 125 |
| 1738790820 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738704420 | 48 | -2.5 | -4.95 | 47.8 | 48 | 47.8 | 13 |
| 1738618020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1738358820 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1738272420 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1738186020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1738099620 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1738013220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1737754020 | 50.5 | 0.7 | 1.41 | 50 | 50.5 | 50 | 23 |
| 1737667620 | 49.8 | 1.8 | 3.75 | 49.8 | 49.8 | 49.8 | 1 |
| 1737581220 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1737494820 | 48 | -0.6 | -1.23 | 48 | 48 | 48 | 5 |
| 1737408420 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1737149220 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1737062820 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1736976420 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1736890020 | 48.6 | -0.6 | -1.22 | 48.6 | 48.6 | 48.6 | 2 |
| 1736803620 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1736544420 | 49.2 | 0.2 | 0.41 | 49.2 | 49.2 | 49.2 | 12 |
| 1736458020 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1736371620 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1736285220 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1736198820 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1735939620 | 49 | -0.4 | -0.81 | 49 | 49 | 49 | 20 |
| 1735853220 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1735594020 | 49.4 | 0.2 | 0.41 | 49.4 | 49.4 | 49.4 | 126 |
| 1735334820 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
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
