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 | 1.5 | 3.41530054645 | 43.92 | 44.61 | 43.92 | 2 | 44.0925 | DE |
| 4 | -1.03 | -2.21743810549 | 46.45 | 46.45 | 39.49 | 59 | 42.26432075 | DE |
| 12 | -2.65 | -5.51279384231 | 48.07 | 51.78 | 39.49 | 257 | 48.82640768 | DE |
| 26 | -4.41 | -8.85009030704 | 49.83 | 61.74 | 39.49 | 194 | 50.20945046 | DE |
| 52 | -8.14 | -15.1979088872 | 53.56 | 61.74 | 39.49 | 183 | 50.18232945 | DE |
| 156 | 5.02 | 12.4257425743 | 40.4 | 61.74 | 30.8 | 114 | 44.07832565 | DE |
| 260 | 27.52 | 153.74301676 | 17.9 | 61.74 | 15.9 | 115 | 38.43845757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 44.61 | 0.69 | 1.57 | 44.61 | 44.61 | 44.61 | 1 |
| 1742938020 | 43.92 | 0 | 0.00 | 43.92 | 43.92 | 43.92 | 0 |
| 1742851620 | 43.92 | 1.85 | 4.40 | 43.92 | 43.92 | 43.92 | 3 |
| 1742592420 | 42.07 | 0 | 0.00 | 42.07 | 42.07 | 42.07 | 0 |
| 1742506020 | 42.07 | 0 | 0.00 | 42.07 | 42.07 | 42.07 | 0 |
| 1742419620 | 42.07 | -0.75 | -1.75 | 42.07 | 42.07 | 42.07 | 2 |
| 1742333220 | 42.82 | 0 | 0.00 | 42.82 | 42.82 | 42.82 | 0 |
| 1742246820 | 42.82 | 0.9 | 2.15 | 42.82 | 42.82 | 42.82 | 1 |
| 1741987620 | 41.92 | 1.47 | 3.63 | 41.61 | 41.92 | 41.61 | 51 |
| 1741901220 | 40.45 | 0.36 | 0.90 | 41.18 | 41.28 | 40.45 | 8 |
| 1741814820 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1741728420 | 40.09 | -2 | -4.75 | 39.49 | 40.09 | 39.49 | 41 |
| 1741642020 | 42.09 | 0 | 0.00 | 42.09 | 42.09 | 42.09 | 0 |
| 1741382820 | 42.09 | 0 | 0.00 | 42.09 | 42.09 | 42.09 | 0 |
| 1741296420 | 42.09 | 0 | 0.00 | 42.09 | 42.09 | 42.09 | 0 |
| 1741210020 | 42.09 | 0 | 0.00 | 42.09 | 42.09 | 42.09 | 0 |
| 1741123620 | 42.09 | -4.36 | -9.39 | 42.09 | 42.09 | 42.09 | 380 |
| 1741037220 | 46.45 | 0 | 0.00 | 46.45 | 46.45 | 46.45 | 0 |
| 1740778020 | 46.45 | -3.59 | -7.17 | 46.45 | 46.45 | 46.45 | 43 |
| 1740691620 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1740605220 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1740518820 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1740432420 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1740173220 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1740086820 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1740000420 | 50.04 | -0.62 | -1.22 | 50.04 | 50.04 | 50.04 | 40 |
| 1739914020 | 50.66 | 0 | 0.00 | 50.66 | 50.66 | 50.66 | 0 |
| 1739827620 | 50.66 | 2.13 | 4.39 | 50.6 | 50.66 | 50.6 | 3 |
| 1739568420 | 48.53 | 0.17 | 0.35 | 48.53 | 48.53 | 48.53 | 30 |
| 1739482020 | 48.36 | 0 | 0.00 | 48.36 | 48.36 | 48.36 | 0 |
| 1739395620 | 48.36 | -1.35 | -2.72 | 48.36 | 48.36 | 48.36 | 382 |
| 1739309220 | 49.71 | 0 | 0.00 | 49.71 | 49.71 | 49.71 | 0 |
| 1739222820 | 49.71 | 0.93 | 1.91 | 49.1 | 51.78 | 49.07 | 5442 |
| 1738963620 | 48.78 | 1.75 | 3.72 | 47.83 | 48.78 | 47.83 | 3 |
| 1738877220 | 47.03 | 0.75 | 1.62 | 46.99 | 47.03 | 46.99 | 70 |
| 1738790820 | 46.28 | 0 | 0.00 | 46.28 | 46.28 | 46.28 | 0 |
| 1738704420 | 46.28 | -0.47 | -1.01 | 45.53 | 46.28 | 45.53 | 12 |
| 1738618020 | 46.75 | -1.16 | -2.42 | 47.23 | 47.23 | 46.41 | 201 |
| 1738358820 | 47.91 | 0 | 0.00 | 47.91 | 47.91 | 47.91 | 0 |
| 1738272420 | 47.91 | 0 | 0.00 | 47.91 | 47.91 | 47.91 | 0 |
| 1738186020 | 47.91 | -1.61 | -3.25 | 47.91 | 47.91 | 47.91 | 3 |
| 1738099620 | 49.52 | 0 | 0.00 | 49.52 | 49.52 | 49.52 | 0 |
| 1738013220 | 49.52 | 0 | 0.00 | 49.52 | 49.52 | 49.52 | 0 |
| 1737754020 | 49.52 | 0 | 0.00 | 49.52 | 49.52 | 49.52 | 0 |
| 1737667620 | 49.52 | 0 | 0.00 | 49.52 | 49.52 | 49.52 | 0 |
| 1737581220 | 49.52 | 0.22 | 0.45 | 49.52 | 49.52 | 49.52 | 3 |
| 1737494820 | 49.3 | 1.15 | 2.39 | 49.3 | 49.3 | 49.3 | 146 |
| 1737408420 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1737149220 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1737062820 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1736976420 | 48.15 | 0.65 | 1.37 | 48.15 | 48.15 | 48.15 | 1 |
| 1736890020 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736803620 | 47.5 | 0.95 | 2.04 | 47.5 | 47.5 | 47.5 | 56 |
| 1736544420 | 46.55 | -0.47 | -1.00 | 46.48 | 46.55 | 46.48 | 53 |
| 1736458020 | 47.02 | 0 | 0.00 | 47.02 | 47.02 | 47.02 | 0 |
| 1736371620 | 47.02 | 0.02 | 0.04 | 47.02 | 47.02 | 47.02 | 75 |
| 1736285220 | 47 | -0.58 | -1.22 | 47 | 47 | 47 | 10 |
| 1736198820 | 47.58 | 0.57 | 1.21 | 47.58 | 47.58 | 47.58 | 28 |
| 1735939620 | 47.01 | -1.08 | -2.25 | 47.01 | 47.01 | 47.01 | 37 |
| 1735853220 | 48.09 | -0.28 | -0.58 | 48.07 | 48.09 | 48.07 | 327 |
| 1735594020 | 48.37 | 0.52 | 1.09 | 47.42 | 48.37 | 47.42 | 7 |
| 1735334820 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
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
