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 | 3 | 5.26315789474 | 57 | 58 | 55 | 247 | 56.13286004 | DE |
| 4 | 10.2 | 20.4819277108 | 49.8 | 60.5 | 49 | 246 | 53.44880383 | DE |
| 12 | 6 | 11.1111111111 | 54 | 60.5 | 46.8 | 235 | 51.77947129 | DE |
| 26 | -3 | -4.7619047619 | 63 | 66 | 46.8 | 181 | 53.84191413 | DE |
| 52 | 10 | 20 | 50 | 71.5 | 46.8 | 451 | 64.84133242 | DE |
| 156 | 6 | 11.1111111111 | 54 | 71.5 | 46.8 | 399 | 64.58601238 | DE |
| 260 | 6 | 11.1111111111 | 54 | 71.5 | 46.8 | 399 | 64.58601238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1732224420 | 58 | 1 | 1.75 | 58 | 58 | 58 | 355 |
| 1732138020 | 57 | 2 | 3.64 | 57 | 57 | 57 | 2 |
| 1732051620 | 55 | -2 | -3.51 | 56 | 56 | 55 | 605 |
| 1731965220 | 57 | 0 | 0.00 | 57 | 57 | 57 | 24 |
| 1731705960 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1731619560 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 57 | 72 |
| 1731533220 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1731446820 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 15 |
| 1731360420 | 57.5 | -0.5 | -0.86 | 59.5 | 60.5 | 57.5 | 657 |
| 1731101220 | 58 | 4.5 | 8.41 | 58 | 59 | 58 | 126 |
| 1731014760 | 53.5 | 0 | 0.00 | 54 | 54 | 53.5 | 662 |
| 1730928360 | 53.5 | 3.5 | 7.00 | 53 | 53.5 | 53 | 18 |
| 1730841960 | 50 | 0.4 | 0.81 | 51 | 51 | 50 | 651 |
| 1730755560 | 49.6 | 0.6 | 1.22 | 49.6 | 49.6 | 49.6 | 340 |
| 1730496360 | 49 | -1.5 | -2.97 | 49.8 | 49.8 | 49 | 507 |
| 1730409960 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1730323560 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 94 |
| 1730237160 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 14 |
| 1730150760 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 20 |
| 1729888020 | 50.5 | 0.5 | 1.00 | 49.8 | 50.5 | 49.8 | 18 |
| 1729801560 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1729715160 | 50 | 0.8 | 1.63 | 50 | 50.5 | 50 | 355 |
| 1729628760 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1729542360 | 49.2 | -0.4 | -0.81 | 49.2 | 49.2 | 49.2 | 54 |
| 1729283160 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 50 |
| 1729196760 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 39 |
| 1729110360 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 780 |
| 1729024020 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1728937620 | 49.6 | 2 | 4.20 | 49 | 49.6 | 49 | 225 |
| 1728678360 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1728591960 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1728505560 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1728419160 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1728332760 | 47.6 | 0.4 | 0.85 | 47.8 | 47.8 | 47.6 | 17 |
| 1728073560 | 47.2 | 0 | 0.00 | 46.8 | 47.2 | 46.8 | 382 |
| 1727987220 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1727900820 | 47.2 | -1.8 | -3.67 | 47.2 | 47.2 | 47.2 | 15 |
| 1727814420 | 49 | 0.2 | 0.41 | 49 | 49 | 49 | 40 |
| 1727727960 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1727468760 | 48.8 | 0.2 | 0.41 | 48.8 | 48.8 | 48.8 | 50 |
| 1727382360 | 48.6 | -0.2 | -0.41 | 49.2 | 49.2 | 48.6 | 220 |
| 1727295960 | 48.8 | -1.7 | -3.37 | 49.4 | 49.6 | 48.8 | 261 |
| 1727209560 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1727123160 | 50.5 | 1.9 | 3.91 | 50 | 50.5 | 50 | 849 |
| 1726863960 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1726777560 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 26 |
| 1726691220 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1726604820 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1726518420 | 48.6 | -0.4 | -0.82 | 49.6 | 49.6 | 48.6 | 95 |
| 1726259160 | 49 | -0.4 | -0.81 | 49 | 49 | 49 | 30 |
| 1726172760 | 49.4 | 0.6 | 1.23 | 49.4 | 49.4 | 49.4 | 4 |
| 1726086360 | 48.8 | -1 | -2.01 | 49 | 49 | 48.8 | 90 |
| 1725999960 | 49.8 | 0.2 | 0.40 | 49.8 | 49.8 | 49.8 | 9 |
| 1725913620 | 49.6 | -0.2 | -0.40 | 49.4 | 49.6 | 48.8 | 641 |
| 1725654360 | 49.8 | -2.7 | -5.14 | 49.8 | 49.8 | 49.8 | 20 |
| 1725567960 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 25 |
| 1725481560 | 52.5 | -1.5 | -2.78 | 51.5 | 52.5 | 51.5 | 720 |
| 1725395160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 220 |
| 1725308760 | 54 | 0 | 0.00 | 53.5 | 54 | 53.5 | 230 |
| 1725049560 | 54 | 1 | 1.89 | 54 | 54 | 54 | 700 |
| 1724963160 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1724876760 | 53 | 0 | 0.00 | 53 | 53 | 53 | 18 |
| 1724790420 | 53 | -2 | -3.64 | 53.5 | 54 | 53 | 1230 |
| 1724704020 | 55 | 1 | 1.85 | 55 | 55 | 55 | 18 |
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
