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 | 0.68 | 1.28060263653 | 53.1 | 54.84 | 52.6 | 2417 | 53.34012742 | DE |
| 4 | 3.18 | 6.28458498024 | 50.6 | 54.84 | 49.52 | 2244 | 51.80880155 | DE |
| 12 | 8.26 | 18.1458699473 | 45.52 | 54.84 | 44.9 | 1988 | 49.28161589 | DE |
| 26 | 9.39 | 21.1534129308 | 44.39 | 54.84 | 42.799999 | 2090 | 46.70629839 | DE |
| 52 | 8.92 | 19.8840838163 | 44.86 | 54.84 | 41.77 | 1896 | 46.02019565 | DE |
| 156 | 11.78 | 28.0476190476 | 42 | 54.84 | 33.5 | 2099 | 44.04625121 | DE |
| 260 | 11.78 | 28.0476190476 | 42 | 54.84 | 33.5 | 2099 | 44.04625121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 54.3 | 0.38 | 0.70 | 53.9 | 54.84 | 53.86 | 1146 |
| 1742938020 | 53.92 | 1.1 | 2.08 | 53.22 | 53.92 | 53.22 | 1140 |
| 1742851620 | 52.82 | -0.26 | -0.49 | 53.7 | 53.86 | 52.8 | 1511 |
| 1742592420 | 53.08 | -0.56 | -1.04 | 53.12 | 53.24 | 53.02 | 6180 |
| 1742506020 | 53.64 | 0.52 | 0.98 | 53.1 | 53.64 | 52.6 | 2109 |
| 1742419620 | 53.12 | -0.16 | -0.30 | 53.28 | 53.36 | 52.9 | 1401 |
| 1742333220 | 53.28 | 0.46 | 0.87 | 53.3 | 53.52 | 52.78 | 1658 |
| 1742246820 | 52.82 | 0.62 | 1.19 | 52.46 | 52.84 | 52.08 | 1554 |
| 1741987620 | 52.2 | -0.16 | -0.31 | 52.52 | 52.52 | 51.8 | 1213 |
| 1741901220 | 52.36 | 0.82 | 1.59 | 51.2 | 52.36 | 51.2 | 600 |
| 1741814820 | 51.54 | 1.44 | 2.87 | 50.18 | 51.54 | 50.18 | 4058 |
| 1741728420 | 50.1 | 0.04 | 0.08 | 50.58 | 50.58 | 49.67 | 508 |
| 1741642020 | 50.06 | -0.5 | -0.99 | 51.34 | 51.48 | 49.52 | 2914 |
| 1741382820 | 50.56 | 0.06 | 0.12 | 50.32 | 50.68 | 50.14 | 1324 |
| 1741296420 | 50.5 | -0.12 | -0.24 | 50.8 | 51.26 | 49.8 | 4583 |
| 1741210020 | 50.62 | -1.12 | -2.16 | 51.3 | 51.82 | 50.26 | 2861 |
| 1741123620 | 51.74 | 0.56 | 1.09 | 50.48 | 51.86 | 50 | 1961 |
| 1741037220 | 51.18 | 0 | 0.00 | 52.3 | 52.3 | 50.66 | 1477 |
| 1740778020 | 51.18 | 0.62 | 1.23 | 50.1 | 51.18 | 50.1 | 3805 |
| 1740691620 | 50.56 | -0.64 | -1.25 | 50.6 | 51.14 | 50.48 | 2880 |
| 1740605220 | 51.2 | 0.98 | 1.95 | 50.56 | 51.2 | 50.06 | 1332 |
| 1740518820 | 50.22 | 1.32 | 2.70 | 48.71 | 50.34 | 48.71 | 2110 |
| 1740432420 | 48.9 | 0.43 | 0.89 | 49.18 | 49.18 | 48.43 | 2731 |
| 1740173220 | 48.47 | -0.71 | -1.44 | 49.27 | 49.27 | 48.12 | 1020 |
| 1740086820 | 49.18 | -0.4 | -0.81 | 49.83 | 50.1 | 48.44 | 4289 |
| 1740000420 | 49.58 | 0.63 | 1.29 | 49.8 | 52.22 | 49.05 | 3733 |
| 1739914020 | 48.95 | 0.41 | 0.84 | 48.08 | 48.99 | 48.08 | 2420 |
| 1739827620 | 48.54 | 0.78 | 1.63 | 47.72 | 48.7 | 47.71 | 3045 |
| 1739568420 | 47.76 | -0.79 | -1.63 | 48 | 48.22 | 47.76 | 1781 |
| 1739482020 | 48.55 | 0.63 | 1.31 | 47.93 | 48.55 | 47.93 | 2273 |
| 1739395620 | 47.92 | 0.03 | 0.06 | 47.89 | 48.07 | 47.83 | 515 |
| 1739309220 | 47.89 | -0.27 | -0.56 | 47.75 | 47.89 | 47.34 | 3438 |
| 1739222820 | 48.16 | 0.07 | 0.15 | 48.21 | 48.21 | 47.66 | 956 |
| 1738963620 | 48.09 | 0.09 | 0.19 | 48.05 | 48.21 | 47.63 | 3253 |
| 1738877220 | 48 | 0.63 | 1.33 | 47.58 | 48 | 47.58 | 124 |
| 1738790820 | 47.37 | -0.2 | -0.42 | 47.7 | 47.7 | 46.9 | 289 |
| 1738704420 | 47.57 | -0.05 | -0.10 | 47.65 | 47.65 | 46.92 | 611 |
| 1738618020 | 47.62 | 0.02 | 0.04 | 46.67 | 47.62 | 46.67 | 556 |
| 1738358820 | 47.6 | -0.42 | -0.87 | 47.6 | 48 | 47.31 | 951 |
| 1738272420 | 48.02 | -0.09 | -0.19 | 48.49 | 48.49 | 47.8 | 2009 |
| 1738186020 | 48.11 | 0.47 | 0.99 | 47.69 | 48.15 | 47.53 | 3469 |
| 1738099620 | 47.64 | 0.34 | 0.72 | 47.47 | 47.69 | 47.01 | 1151 |
| 1738013220 | 47.3 | 0.66 | 1.42 | 46.38 | 47.52 | 46.01 | 3472 |
| 1737754020 | 46.64 | -0.41 | -0.87 | 47.44 | 47.44 | 46.51 | 3424 |
| 1737667620 | 47.05 | 0.1 | 0.21 | 47.03 | 47.05 | 46.71 | 1082 |
| 1737581220 | 46.95 | -0.5 | -1.05 | 47.45 | 47.49 | 46.85 | 1164 |
| 1737494820 | 47.45 | 0.74 | 1.58 | 47.17 | 47.45 | 46.94 | 662 |
| 1737408420 | 46.71 | -0.73 | -1.54 | 47.44 | 47.49 | 46.59 | 1016 |
| 1737149220 | 47.44 | 0.03 | 0.06 | 47.69 | 47.69 | 47.01 | 2881 |
| 1737062820 | 47.41 | 0.42 | 0.89 | 46.99 | 47.53 | 46.85 | 3388 |
| 1736976420 | 46.99 | 0.63 | 1.36 | 46.52 | 46.99 | 46.52 | 1579 |
| 1736890020 | 46.36 | 0.5 | 1.09 | 45.98 | 46.37 | 45.86 | 3460 |
| 1736803620 | 45.86 | -0.3 | -0.65 | 46.11 | 46.11 | 45.27 | 4041 |
| 1736544420 | 46.16 | 0.27 | 0.59 | 46.17 | 46.27 | 45.76 | 2033 |
| 1736458020 | 45.89 | 0.29 | 0.64 | 45.81 | 46.34 | 45.81 | 415 |
| 1736371620 | 45.6 | -0.43 | -0.93 | 46.08 | 46.08 | 44.9 | 983 |
| 1736285220 | 46.03 | 1.07 | 2.38 | 45.29 | 46.03 | 45.23 | 250 |
| 1736198820 | 44.96 | -0.71 | -1.55 | 45.65 | 46.01 | 44.96 | 1282 |
| 1735939620 | 45.67 | -0.19 | -0.41 | 45.65 | 45.85 | 45.64 | 488 |
| 1735853220 | 45.86 | 0.51 | 1.12 | 45.52 | 46.3 | 45.43 | 750 |
| 1735594020 | 45.35 | -0.12 | -0.26 | 45.46 | 45.46 | 44.97 | 108 |
| 1735334820 | 45.47 | 0.46 | 1.02 | 44.81 | 45.47 | 44.72 | 1124 |
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
