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 | -0.6 | -1.27118644068 | 47.2 | 47.2 | 47.2 | 11 | 47.2 | DE |
| 4 | -0.4 | -0.851063829787 | 47 | 49 | 46 | 86 | 46.82553191 | DE |
| 12 | -9.4 | -16.7857142857 | 56 | 58.5 | 46 | 90 | 52.8220915 | DE |
| 26 | -14.9 | -24.2276422764 | 61.5 | 66.5 | 46 | 82 | 57.38662808 | DE |
| 52 | -17.4 | -27.1875 | 64 | 68.5 | 46 | 87 | 59.16334415 | DE |
| 156 | -27.4 | -37.027027027 | 74 | 74 | 46 | 86 | 61.36066596 | DE |
| 260 | -27.4 | -37.027027027 | 74 | 74 | 46 | 86 | 61.36066596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1732224420 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1732138020 | 47.2 | -0.4 | -0.84 | 47.2 | 47.2 | 47.2 | 11 |
| 1732051620 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731965220 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731706020 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731619620 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731533220 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731446820 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731360420 | 47.6 | 1.6 | 3.48 | 47.6 | 47.6 | 47.6 | 30 |
| 1731101160 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1731014760 | 46 | 0 | 0.00 | 46 | 46 | 46 | 40 |
| 1730928360 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730841960 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730755560 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730496360 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1730409960 | 46 | -3 | -6.12 | 46.4 | 46.4 | 46 | 295 |
| 1730323560 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1730237160 | 49 | 1.4 | 2.94 | 49 | 49 | 49 | 100 |
| 1730150760 | 47.6 | -1 | -2.06 | 47 | 47.6 | 47 | 41 |
| 1729887960 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729801560 | 48.6 | 0.2 | 0.41 | 48.6 | 48.6 | 48.6 | 20 |
| 1729715160 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1729628760 | 48.4 | -4.6 | -8.68 | 49.8 | 49.8 | 48.4 | 35 |
| 1729542360 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729283160 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729196760 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729110360 | 53 | 0 | 0.00 | 53 | 53 | 53 | 46 |
| 1729023960 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1728937560 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1728678360 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1728591960 | 53 | -0.5 | -0.93 | 53 | 53 | 53 | 7 |
| 1728505560 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728419160 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 3 |
| 1728332820 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728073620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727987220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727900820 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727814420 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727728020 | 53.5 | -1 | -1.83 | 53.5 | 53.5 | 53.5 | 2 |
| 1727468760 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1727382360 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1727295960 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1727209560 | 54.5 | 0.5 | 0.93 | 54.5 | 54.5 | 54.5 | 3 |
| 1727123160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726863960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726777560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726691160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726604760 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726518360 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726259160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726172760 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726086360 | 54 | 1 | 1.89 | 54 | 54 | 54 | 20 |
| 1725999960 | 53 | -3.5 | -6.19 | 52.5 | 53 | 52.5 | 249 |
| 1725913620 | 56.5 | -2 | -3.42 | 58 | 58 | 56.5 | 156 |
| 1725654360 | 58.5 | -6 | -9.30 | 56 | 58.5 | 53 | 472 |
| 1725568020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1725481620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1725395220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1725308820 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1725049620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1724963220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1724876820 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1724790420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1724704020 | 64.5 | 3 | 4.88 | 64.5 | 64.5 | 64.5 | 55 |
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
