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 | 0.4 | 0.647249190939 | 61.8 | 62.6 | 59.8 | 411 | 61.3686618 | DE |
| 4 | 0.6 | 0.974025974026 | 61.6 | 63.2 | 56 | 662 | 60.1653881 | DE |
| 12 | 19 | 43.9814814815 | 43.2 | 63.6 | 41.6 | 1004 | 55.39711633 | DE |
| 26 | 14.4 | 30.1255230126 | 47.8 | 63.6 | 34.799999 | 841 | 49.79316398 | DE |
| 52 | 30.8 | 98.0891719745 | 31.4 | 63.6 | 30 | 1012 | 44.50852942 | DE |
| 156 | 26 | 71.8232044199 | 36.2 | 63.6 | 29 | 979 | 42.43602618 | DE |
| 260 | 26 | 71.8232044199 | 36.2 | 63.6 | 29 | 979 | 42.43602618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 62 | 1.2 | 1.97 | 62 | 62 | 62 | 305 |
| 1732829220 | 60.8 | 0.4 | 0.66 | 60.8 | 60.8 | 60.8 | 35 |
| 1732742820 | 60.4 | -0.6 | -0.98 | 60.2 | 60.4 | 59.8 | 158 |
| 1732656420 | 61 | -0.4 | -0.65 | 61 | 61 | 61 | 171 |
| 1732570020 | 61.4 | 0 | 0.00 | 61.8 | 61.8 | 60.8 | 1876 |
| 1732310820 | 61.4 | -1.4 | -2.23 | 60.8 | 61.6 | 60.2 | 580 |
| 1732224420 | 62.8 | 1.4 | 2.28 | 61.6 | 62.8 | 61.4 | 340 |
| 1732138020 | 61.4 | 2.6 | 4.42 | 60.2 | 61.8 | 60 | 983 |
| 1732051620 | 58.8 | 0.8 | 1.38 | 61.2 | 61.4 | 58.8 | 1316 |
| 1731965220 | 58 | 1.8 | 3.20 | 57.4 | 58.2 | 57.4 | 346 |
| 1731705960 | 56.2 | -0.6 | -1.06 | 56.6 | 57.2 | 56 | 811 |
| 1731619560 | 56.8 | -1.8 | -3.07 | 57.6 | 58 | 56.8 | 908 |
| 1731533160 | 58.6 | -1.6 | -2.66 | 58.8 | 59 | 57.8 | 1735 |
| 1731446820 | 60.2 | -2 | -3.22 | 60.6 | 63 | 59.6 | 1069 |
| 1731360420 | 62.2 | 1 | 1.63 | 62.4 | 62.8 | 62 | 519 |
| 1731101220 | 61.2 | -2 | -3.16 | 62.4 | 62.8 | 61.2 | 684 |
| 1731014760 | 63.2 | 0.4 | 0.64 | 62.2 | 63.2 | 62.2 | 240 |
| 1730928360 | 62.8 | 0.8 | 1.29 | 61.4 | 62.8 | 61.4 | 264 |
| 1730841960 | 62 | -0.8 | -1.27 | 62.4 | 63 | 61.8 | 827 |
| 1730755560 | 62.8 | 3.2 | 5.37 | 61.6 | 63 | 61.4 | 567 |
| 1730496360 | 59.6 | 0.2 | 0.34 | 60.6 | 60.6 | 58.4 | 34 |
| 1730409960 | 59.4 | -0.6 | -1.00 | 58.8 | 60 | 58.8 | 129 |
| 1730323560 | 60 | -0.4 | -0.66 | 58.6 | 60 | 58.6 | 35 |
| 1730237160 | 60.4 | 0.2 | 0.33 | 60 | 60.4 | 60 | 131 |
| 1730150760 | 60.2 | 3 | 5.24 | 57.8 | 60.2 | 57.8 | 1467 |
| 1729888020 | 57.2 | 0.8 | 1.42 | 57.8 | 57.8 | 57.2 | 10 |
| 1729801560 | 56.4 | -0.4 | -0.70 | 57 | 57 | 56.4 | 176 |
| 1729715160 | 56.8 | 0.2 | 0.35 | 57.2 | 57.6 | 56.4 | 526 |
| 1729628760 | 56.6 | 0.6 | 1.07 | 56.4 | 56.6 | 55.2 | 87 |
| 1729542360 | 56 | -1.2 | -2.10 | 54.8 | 56 | 54.8 | 116 |
| 1729283160 | 57.2 | 3.8 | 7.12 | 57 | 57.8 | 57 | 242 |
| 1729196760 | 53.4 | -1.6 | -2.91 | 54.4 | 54.4 | 53.4 | 680 |
| 1729110360 | 55 | 1.2 | 2.23 | 53 | 55 | 53 | 874 |
| 1729023960 | 53.8 | -4.6 | -7.88 | 56.2 | 56.2 | 53.8 | 1963 |
| 1728937620 | 58.4 | -1 | -1.68 | 58.8 | 59.4 | 58.4 | 302 |
| 1728678360 | 59.4 | 0.2 | 0.34 | 58 | 59.6 | 56 | 994 |
| 1728591960 | 59.2 | 1.8 | 3.14 | 60 | 60 | 59 | 349 |
| 1728505560 | 57.4 | 1.4 | 2.50 | 55.4 | 57.6 | 54.2 | 1906 |
| 1728419160 | 56 | -6.6 | -10.54 | 56.8 | 58 | 55.6 | 3664 |
| 1728332760 | 62.6 | 0.2 | 0.32 | 63.2 | 63.6 | 61 | 1273 |
| 1728073560 | 62.4 | 3.2 | 5.41 | 62.8 | 63.2 | 62 | 5883 |
| 1727987220 | 59.2 | -0.2 | -0.34 | 58.6 | 59.6 | 58 | 336 |
| 1727900820 | 59.4 | 3 | 5.32 | 59.2 | 60.2 | 58.2 | 1909 |
| 1727814420 | 56.4 | 2.8 | 5.22 | 53.6 | 56.4 | 53.6 | 3004 |
| 1727728020 | 53.6 | -1.2 | -2.19 | 56.8 | 58 | 53.4 | 4705 |
| 1727468760 | 54.8 | 4 | 7.87 | 53 | 55 | 53 | 3960 |
| 1727382360 | 50.8 | 4.7 | 10.20 | 47.8 | 50.8 | 47.7 | 1901 |
| 1727295960 | 46.1 | -0.9 | -1.91 | 44.7 | 46.1 | 44.7 | 747 |
| 1727209560 | 47 | 2.7 | 6.09 | 45.8 | 47 | 45.5 | 1303 |
| 1727123160 | 44.3 | 0.8 | 1.84 | 44.9 | 44.9 | 44 | 160 |
| 1726864020 | 43.5 | 1 | 2.35 | 43.9 | 43.9 | 43.4 | 1796 |
| 1726777560 | 42.5 | 0.9 | 2.16 | 43.4 | 43.4 | 42.5 | 2250 |
| 1726691220 | 41.6 | -0.4 | -0.95 | 41.7 | 41.7 | 41.6 | 229 |
| 1726604760 | 42 | -0.4 | -0.94 | 42.4 | 42.4 | 42 | 1600 |
| 1726518420 | 42.4 | -0.2 | -0.47 | 42.9 | 42.9 | 42.4 | 415 |
| 1726259160 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 2 |
| 1726172760 | 42.6 | -0.2 | -0.47 | 42.5 | 42.6 | 42.5 | 500 |
| 1726086360 | 42.799999 | 0.2 | 0.47 | 42.9 | 43.1 | 42.799999 | 829 |
| 1725999960 | 42.6 | -0.2 | -0.47 | 42.7 | 42.7 | 42.5 | 450 |
| 1725913620 | 42.799999 | -0.4 | -0.93 | 43.2 | 43.2 | 42.6 | 55 |
| 1725654360 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1725567960 | 43.2 | 0.5 | 1.17 | 42.4 | 43.2 | 42.299999 | 431 |
| 1725481560 | 42.7 | -0.2 | -0.47 | 43.5 | 43.5 | 42.4 | 826 |
| 1725395160 | 42.9 | 0 | 0.00 | 42.299999 | 43 | 42.299999 | 1064 |
| 1725308760 | 42.9 | -0.3 | -0.69 | 43.4 | 43.4 | 42.9 | 43 |
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
