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 | -1.42 | -2.90864399836 | 48.82 | 49 | 47.34 | 259 | 47.99721793 | DE |
| 4 | -1.34 | -2.74928190398 | 48.74 | 49.2 | 46.88 | 396 | 48.12359919 | DE |
| 12 | 1.04 | 2.24331320104 | 46.36 | 49.48 | 45.48 | 736 | 47.95059921 | DE |
| 26 | 1.22 | 2.64183629277 | 46.18 | 49.48 | 39.979999 | 708 | 45.63376218 | DE |
| 52 | 7.83 | 19.7877179682 | 39.57 | 49.48 | 37.5 | 856 | 42.86785322 | DE |
| 156 | 1.77 | 3.87902695595 | 45.63 | 50.38 | 34.1 | 541 | 41.71252823 | DE |
| 260 | 0.9 | 1.93548387097 | 46.5 | 50.38 | 34.1 | 536 | 41.7282195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 47.8 | -0.22 | -0.46 | 47.96 | 47.96 | 47.42 | 664 |
| 1732829220 | 48.02 | 0.14 | 0.29 | 48.14 | 48.28 | 48.02 | 366 |
| 1732742820 | 47.88 | -0.3 | -0.62 | 48.1 | 48.1 | 47.88 | 46 |
| 1732656420 | 48.18 | -0.58 | -1.19 | 48.32 | 48.5 | 48.18 | 66 |
| 1732570020 | 48.76 | 0.22 | 0.45 | 48.82 | 49 | 48.72 | 152 |
| 1732310820 | 48.54 | 0.12 | 0.25 | 48.56 | 48.56 | 48.54 | 130 |
| 1732224420 | 48.42 | -0.2 | -0.41 | 48.46 | 48.46 | 48.42 | 281 |
| 1732138020 | 48.62 | 0.52 | 1.08 | 48.6 | 48.62 | 48.6 | 81 |
| 1732051620 | 48.1 | -0.5 | -1.03 | 48.82 | 48.82 | 48.02 | 418 |
| 1731965220 | 48.6 | 0.1 | 0.21 | 48.8 | 48.8 | 48.54 | 726 |
| 1731705960 | 48.5 | 0.58 | 1.21 | 48.04 | 48.56 | 48.04 | 603 |
| 1731619560 | 47.92 | 0.56 | 1.18 | 47.5 | 48.2 | 47.5 | 553 |
| 1731533160 | 47.36 | -0.64 | -1.33 | 47.44 | 47.58 | 46.88 | 818 |
| 1731446820 | 48 | -0.14 | -0.29 | 47.82 | 48.2 | 47.82 | 547 |
| 1731360420 | 48.14 | 0.14 | 0.29 | 48.44 | 48.48 | 48.14 | 274 |
| 1731101220 | 48 | -0.56 | -1.15 | 48.1 | 48.1 | 48 | 405 |
| 1731014760 | 48.56 | 0.32 | 0.66 | 48.22 | 48.76 | 48.2 | 98 |
| 1730928360 | 48.24 | -0.22 | -0.45 | 48.96 | 49.2 | 48.2 | 597 |
| 1730841960 | 48.46 | 0.32 | 0.66 | 48.3 | 48.5 | 48.3 | 447 |
| 1730755560 | 48.14 | -0.02 | -0.04 | 48.74 | 48.86 | 48.14 | 652 |
| 1730496360 | 48.16 | 0.18 | 0.38 | 48.14 | 48.24 | 48.14 | 221 |
| 1730409960 | 47.98 | -0.1 | -0.21 | 47.62 | 47.98 | 47.58 | 391 |
| 1730323560 | 48.08 | -0.62 | -1.27 | 48.12 | 48.14 | 47.96 | 10 |
| 1730237160 | 48.7 | -0.12 | -0.25 | 49.04 | 49.04 | 48.7 | 45 |
| 1730150760 | 48.82 | 0.32 | 0.66 | 48.52 | 48.82 | 48.46 | 161 |
| 1729887960 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1729801560 | 48.5 | 0.54 | 1.13 | 48.48 | 48.5 | 48.42 | 153 |
| 1729715160 | 47.96 | -0.62 | -1.28 | 48.42 | 48.42 | 47.96 | 386 |
| 1729628760 | 48.58 | -0.62 | -1.26 | 48.8 | 48.8 | 48.36 | 386 |
| 1729542360 | 49.2 | -0.04 | -0.08 | 49.28 | 49.28 | 49.2 | 33 |
| 1729283160 | 49.24 | 0.18 | 0.37 | 49.26 | 49.26 | 49.24 | 116 |
| 1729196760 | 49.06 | 0.16 | 0.33 | 49.06 | 49.06 | 49.06 | 1 |
| 1729110360 | 48.9 | 0.02 | 0.04 | 49.06 | 49.06 | 48.84 | 259 |
| 1729023960 | 48.88 | -0.32 | -0.65 | 49.3 | 49.3 | 48.88 | 263 |
| 1728937620 | 49.2 | 0.1 | 0.20 | 49.12 | 49.2 | 49.02 | 583 |
| 1728678360 | 49.1 | -0.36 | -0.73 | 49.14 | 49.38 | 48.84 | 911 |
| 1728591960 | 49.46 | 0.94 | 1.94 | 48.9 | 49.48 | 48.84 | 1606 |
| 1728505560 | 48.52 | 0.42 | 0.87 | 47.96 | 48.52 | 47.96 | 256 |
| 1728419160 | 48.1 | 0.16 | 0.33 | 47.3 | 48.18 | 47.26 | 15667 |
| 1728332760 | 47.94 | 0.08 | 0.17 | 48.26 | 48.48 | 47.92 | 671 |
| 1728073560 | 47.86 | 0.06 | 0.13 | 47.76 | 47.9 | 47.76 | 1251 |
| 1727987220 | 47.8 | -0.22 | -0.46 | 47.8 | 47.8 | 47.8 | 2 |
| 1727900820 | 48.02 | -0.22 | -0.46 | 47.94 | 48.34 | 47.94 | 374 |
| 1727814420 | 48.24 | 0.48 | 1.01 | 47.96 | 48.24 | 47.74 | 1076 |
| 1727728020 | 47.76 | -0.24 | -0.50 | 48 | 48.16 | 47.76 | 748 |
| 1727468760 | 48 | 0.06 | 0.13 | 47.94 | 48.2 | 47.94 | 572 |
| 1727382360 | 47.94 | 0.12 | 0.25 | 48.1 | 48.28 | 47.94 | 126 |
| 1727295960 | 47.82 | 0.4 | 0.84 | 47.28 | 47.82 | 47.28 | 303 |
| 1727209560 | 47.42 | 0.22 | 0.47 | 47.54 | 47.84 | 47.34 | 1652 |
| 1727123160 | 47.2 | 0.16 | 0.34 | 47.16 | 47.2 | 46.7 | 610 |
| 1726864020 | 47.04 | -0.56 | -1.18 | 47.32 | 47.32 | 47.04 | 720 |
| 1726777560 | 47.6 | 0.24 | 0.51 | 47.94 | 47.94 | 47.6 | 237 |
| 1726691220 | 47.36 | -0.12 | -0.25 | 47.7 | 47.7 | 46.94 | 316 |
| 1726604760 | 47.48 | 0.28 | 0.59 | 47.42 | 47.68 | 47.42 | 1373 |
| 1726518420 | 47.2 | 0.8 | 1.72 | 46.58 | 47.24 | 46.58 | 937 |
| 1726259160 | 46.4 | 0.2 | 0.43 | 46.4 | 46.4 | 46.4 | 10 |
| 1726172760 | 46.2 | -0.12 | -0.26 | 46.5 | 46.5 | 46.06 | 1005 |
| 1726086360 | 46.32 | 0.32 | 0.70 | 46.04 | 46.32 | 45.9 | 22 |
| 1725999960 | 46 | -0.02 | -0.04 | 45.58 | 46.32 | 45.48 | 1242 |
| 1725913620 | 46.02 | -0.44 | -0.95 | 46.36 | 46.58 | 45.84 | 788 |
| 1725654360 | 46.46 | -0.48 | -1.02 | 46.5 | 46.68 | 46.26 | 610 |
| 1725567960 | 46.94 | 0.58 | 1.25 | 46.88 | 47.02 | 46.86 | 77 |
| 1725481560 | 46.36 | -0.4 | -0.86 | 46.42 | 46.64 | 46.36 | 203 |
| 1725395160 | 46.76 | -0.16 | -0.34 | 46.76 | 46.76 | 46.6 | 26 |
| 1725308760 | 46.92 | 0.32 | 0.69 | 46.34 | 46.92 | 46.22 | 1234 |
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
