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 | -10.44 | -16.9480519481 | 61.6 | 63.67 | 51.13 | 54336 | 58.24416348 | DE |
| 4 | 2.435 | 4.99743458184 | 48.725 | 63.67 | 43.62 | 45582 | 54.66954361 | DE |
| 12 | 14.965 | 41.3454897085 | 36.195 | 63.67 | 32.81 | 40032 | 46.45202704 | DE |
| 26 | 33.514 | 189.92406211 | 17.646 | 63.67 | 16.902 | 28808 | 38.38625799 | DE |
| 52 | 38.11 | 292.030651341 | 13.05 | 63.67 | 12.41 | 25653 | 29.44147157 | DE |
| 156 | 40.98 | 402.554027505 | 10.18 | 63.67 | 7.3 | 21408 | 25.76958438 | DE |
| 260 | 40.98 | 402.554027505 | 10.18 | 63.67 | 7.3 | 21408 | 25.76958438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 53.44 | -3.28 | -5.78 | 55.5 | 56.71 | 51.9 | 69404 |
| 1740000420 | 56.72 | -0.95 | -1.65 | 58.59 | 59.29 | 56.22 | 47453 |
| 1739914020 | 57.67 | -5.05 | -8.05 | 62.4 | 62.9 | 57.35 | 51962 |
| 1739827620 | 62.72 | 0.41 | 0.66 | 62.75 | 63.67 | 61.12 | 42383 |
| 1739568420 | 62.31 | 1.28 | 2.10 | 61.6 | 62.96 | 58.82 | 60477 |
| 1739482020 | 61.03 | 7.18 | 13.33 | 62.1 | 63.19 | 58.72 | 150548 |
| 1739395620 | 53.85 | 2.33 | 4.52 | 52.74 | 54.4 | 50.72 | 58883 |
| 1739309220 | 51.52 | -3.09 | -5.66 | 55.15 | 55.29 | 51.4 | 32774 |
| 1739222820 | 54.61 | 0.62 | 1.15 | 55.94 | 56.5 | 53.86 | 66001 |
| 1738963620 | 53.99 | 3.63 | 7.21 | 51.49 | 54.2 | 51.1 | 22653 |
| 1738877220 | 50.36 | -1.63 | -3.14 | 52.5 | 53.25 | 50.36 | 19709 |
| 1738790820 | 51.99 | 1.36 | 2.69 | 50.64 | 52.19 | 50.07 | 15228 |
| 1738704420 | 50.63 | 0.21 | 0.42 | 50.79 | 51.29 | 49.785 | 27953 |
| 1738618020 | 50.42 | 0.28 | 0.56 | 47.795 | 50.83 | 47 | 66795 |
| 1738358820 | 50.14 | -0.51 | -1.01 | 51.69 | 51.98 | 49.885 | 21043 |
| 1738272420 | 50.65 | 1.57 | 3.20 | 49.695 | 51.39 | 49.505 | 26669 |
| 1738186020 | 49.08 | 1.8 | 3.81 | 47.405 | 49.5 | 46.82 | 19425 |
| 1738099620 | 47.28 | 1.75 | 3.84 | 46.5 | 47.71 | 45.195 | 21833 |
| 1738013220 | 45.53 | -3.2 | -6.57 | 46.795 | 47.785 | 43.62 | 70535 |
| 1737754020 | 48.73 | 0.43 | 0.89 | 48.725 | 49.385 | 48.275 | 19919 |
| 1737667620 | 48.3 | 0.21 | 0.44 | 47.795 | 48.96 | 46.685 | 26712 |
| 1737581220 | 48.09 | 0.15 | 0.30 | 48.595 | 48.94 | 47.71 | 36455 |
| 1737494820 | 47.945 | 0.12 | 0.25 | 47.895 | 48.855 | 46.435 | 50797 |
| 1737408420 | 47.825 | 0.97 | 2.06 | 47.5 | 50.28 | 47.5 | 148262 |
| 1737149220 | 46.86 | 1.8 | 3.98 | 44.81 | 47.83 | 44.81 | 47091 |
| 1737062820 | 45.065 | 0.61 | 1.37 | 44.995 | 45.5 | 44.045 | 44439 |
| 1736976420 | 44.455 | 3.81 | 9.36 | 40.655 | 44.825 | 40.604999 | 36919 |
| 1736890020 | 40.65 | 2 | 5.16 | 38.99 | 42.354999 | 38.799999 | 32128 |
| 1736803620 | 38.655 | -0.48 | -1.21 | 38.905 | 38.905 | 37.354999 | 14402 |
| 1736544420 | 39.13 | -0.43 | -1.07 | 39.575 | 39.805 | 37.865 | 19503 |
| 1736458020 | 39.555 | 0.31 | 0.78 | 39.555 | 39.555 | 39.135 | 7140 |
| 1736371620 | 39.25 | 0.4 | 1.02 | 38.945 | 39.86 | 38.1 | 16705 |
| 1736285220 | 38.854999 | -2.14 | -5.22 | 40.735 | 41.705 | 38.505 | 20284 |
| 1736198820 | 40.994999 | 0.99 | 2.49 | 40.994999 | 41.46 | 40.075 | 24392 |
| 1735939620 | 40 | 1.53 | 3.96 | 38.65 | 40 | 38.08 | 28789 |
| 1735853220 | 38.475 | 2.38 | 6.58 | 36.335 | 38.625 | 36.2 | 23645 |
| 1735594020 | 36.1 | -1.38 | -3.68 | 37.25 | 37.25 | 36.1 | 10220 |
| 1735334820 | 37.479999 | 1.57 | 4.37 | 38.54 | 39.06 | 36.655 | 46543 |
| 1734989220 | 35.909999 | -0.84 | -2.29 | 37.369999 | 37.5 | 35.67 | 30126 |
| 1734730020 | 36.75 | 1.14 | 3.19 | 35.305 | 36.78 | 32.81 | 70764 |
| 1734643620 | 35.615 | -0.19 | -0.53 | 36.595 | 37.165 | 34.905 | 47414 |
| 1734557220 | 35.805 | -3.89 | -9.80 | 39.424999 | 39.63 | 35.5 | 39427 |
| 1734470820 | 39.695 | -1.43 | -3.48 | 41.244999 | 41.494999 | 38.415 | 44332 |
| 1734384420 | 41.125 | 2.73 | 7.10 | 38.95 | 41.7 | 38.65 | 46427 |
| 1734125220 | 38.4 | 0.89 | 2.39 | 37.895 | 38.4 | 37.325 | 21078 |
| 1734038820 | 37.505 | 1.5 | 4.15 | 36.15 | 38.244999 | 34.06 | 28922 |
| 1733952420 | 36.01 | 0.62 | 1.75 | 36.005 | 37.104999 | 36 | 19761 |
| 1733866020 | 35.39 | -2.05 | -5.48 | 38.02 | 38.44 | 35.39 | 36344 |
| 1733779620 | 37.44 | -2.05 | -5.18 | 40.145 | 40.994999 | 37.1 | 70344 |
| 1733520420 | 39.485 | 2.68 | 7.28 | 37.5 | 39.49 | 36.9 | 49575 |
| 1733434020 | 36.805 | -1.19 | -3.12 | 39.549999 | 41.595 | 36.79 | 70391 |
| 1733347620 | 37.99 | 1.49 | 4.08 | 37.244999 | 38.515 | 36.005 | 30060 |
| 1733261220 | 36.5 | 0.7 | 1.96 | 36.145 | 36.799999 | 34.85 | 11001 |
| 1733174820 | 35.799999 | 0.03 | 0.08 | 35.775 | 37.025 | 35.534999 | 12043 |
| 1732915620 | 35.77 | -0.43 | -1.17 | 36.195 | 37.125 | 35.46 | 27688 |
| 1732829220 | 36.195 | 0.6 | 1.70 | 36.115 | 36.5 | 35.799999 | 20452 |
| 1732742820 | 35.59 | 0.9 | 2.59 | 35.15 | 36.17 | 34.784999 | 17222 |
| 1732656420 | 34.69 | -1.48 | -4.08 | 36.159999 | 36.159999 | 34.56 | 29736 |
| 1732570020 | 36.165 | 1.03 | 2.92 | 36.29 | 37.775 | 35.534999 | 52166 |
| 1732310820 | 35.14 | 1.6 | 4.77 | 33.479999 | 35.25 | 32.805 | 26099 |
| 1732224420 | 33.54 | -0.83 | -2.40 | 34.799999 | 36.17 | 32.909999 | 42486 |
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
