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 | 1.200001 | 3.0150779652 | 39.799999 | 40.6 | 39.799999 | 106 | 40.54339616 | DE |
| 4 | -9 | -18 | 50 | 50 | 39.799999 | 89 | 41.40629166 | DE |
| 12 | -8.2 | -16.6666666667 | 49.2 | 57 | 39.799999 | 72 | 49.39126279 | DE |
| 26 | 4.4 | 12.0218579235 | 36.6 | 57 | 35.799999 | 158 | 41.66190737 | DE |
| 52 | 10.6 | 34.8684210526 | 30.4 | 57 | 30.4 | 120 | 39.6224333 | DE |
| 156 | 12.4 | 43.3566433566 | 28.6 | 57 | 28.2 | 117 | 38.23931629 | DE |
| 260 | 12.4 | 43.3566433566 | 28.6 | 57 | 28.2 | 117 | 38.23931629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1732829220 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1732742820 | 40.6 | 0.8 | 2.01 | 40.6 | 40.6 | 40.6 | 197 |
| 1732656420 | 39.799999 | -1 | -2.45 | 39.799999 | 39.799999 | 39.799999 | 15 |
| 1732569960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1732310760 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1732224360 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1732137960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1732051560 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1731965160 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1731705960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1731619560 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1731533160 | 40.799999 | -9 | -18.07 | 40.799999 | 40.799999 | 40.799999 | 197 |
| 1731446760 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1731360360 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1731101160 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1731014760 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1730928360 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1730841960 | 49.8 | -0.2 | -0.40 | 49.8 | 49.8 | 49.8 | 35 |
| 1730755560 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730496360 | 50 | -5.5 | -9.91 | 50 | 50 | 50 | 1 |
| 1730406360 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730319960 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730233560 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730147160 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729887960 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729801560 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729715160 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729628760 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729542360 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729283160 | 55.5 | -0.5 | -0.89 | 57 | 57 | 55.5 | 234 |
| 1729196760 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729110360 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729023960 | 56 | 3.5 | 6.67 | 56 | 56 | 56 | 10 |
| 1728937560 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1728678360 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1728591960 | 52.5 | -2 | -3.67 | 52.5 | 52.5 | 52.5 | 4 |
| 1728505560 | 54.5 | 0.5 | 0.93 | 54.5 | 54.5 | 54.5 | 35 |
| 1728419160 | 54 | 0.5 | 0.93 | 54 | 54 | 54 | 20 |
| 1728332760 | 53.5 | -2 | -3.60 | 53.5 | 53.5 | 53.5 | 40 |
| 1728073560 | 55.5 | 3 | 5.71 | 55.5 | 55.5 | 55.5 | 200 |
| 1727987220 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1727900820 | 52.5 | 1 | 1.94 | 52.5 | 52.5 | 52.5 | 90 |
| 1727814420 | 51.5 | 0.5 | 0.98 | 51.5 | 51.5 | 51.5 | 38 |
| 1727727960 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1727468760 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1727382360 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1727295960 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1727209560 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1727123160 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1726863960 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1726777560 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1726691160 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1726604760 | 51 | 1.8 | 3.66 | 51 | 51 | 51 | 20 |
| 1726518360 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1726259160 | 49.2 | 5.8 | 13.36 | 49.2 | 49.2 | 49.2 | 20 |
| 1726124400 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1726038000 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1725951600 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1725865200 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1725606000 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1725519600 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1725433200 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1725346800 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1725260400 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1725001200 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 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
