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 | -2.65486725664 | 56.5 | 57.5 | 52.5 | 706 | 53.79722458 | DE |
| 4 | 5 | 10 | 50 | 57.5 | 47 | 367 | 52.17868138 | DE |
| 12 | 19.8 | 56.25 | 35.2 | 57.5 | 35.2 | 270 | 47.88291266 | DE |
| 26 | 23.8 | 76.2820512821 | 31.2 | 57.5 | 23.8 | 271 | 39.01522721 | DE |
| 52 | 41 | 292.857142857 | 14 | 57.5 | 14 | 277 | 30.70546597 | DE |
| 156 | 38.7 | 237.423312883 | 16.3 | 57.5 | 10.4 | 325 | 26.60347849 | DE |
| 260 | 38.7 | 237.423312883 | 16.3 | 57.5 | 10.4 | 325 | 26.60347849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 53.5 | -1 | -1.83 | 53 | 54 | 52.5 | 2107 |
| 1732310820 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 52.5 | 765 |
| 1732224420 | 53.5 | 0.5 | 0.94 | 54.5 | 54.5 | 53.5 | 91 |
| 1732138020 | 53 | -1.5 | -2.75 | 55 | 55.5 | 53 | 189 |
| 1732051620 | 54.5 | -1.5 | -2.68 | 56.5 | 57.5 | 54 | 379 |
| 1731965220 | 56 | 2.5 | 4.67 | 53.5 | 56 | 53.5 | 465 |
| 1731705960 | 53.5 | 1.5 | 2.88 | 52 | 53.5 | 52 | 47 |
| 1731619560 | 52 | -0.5 | -0.95 | 53 | 53 | 52 | 20 |
| 1731533160 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 80 |
| 1731446820 | 51 | 1 | 2.00 | 51 | 51 | 51 | 46 |
| 1731360420 | 50 | -2 | -3.85 | 50.5 | 51.5 | 49.8 | 852 |
| 1731101220 | 52 | 1 | 1.96 | 51.5 | 52.5 | 51.5 | 252 |
| 1731014760 | 51 | 1.2 | 2.41 | 51 | 51 | 51 | 200 |
| 1730928360 | 49.8 | 2.8 | 5.96 | 50 | 50 | 49.8 | 90 |
| 1730841960 | 47 | -1 | -2.08 | 48 | 48 | 47 | 28 |
| 1730755560 | 48 | -0.4 | -0.83 | 48.2 | 48.2 | 47.2 | 250 |
| 1730496360 | 48.4 | -0.4 | -0.82 | 48.6 | 49.8 | 48.4 | 63 |
| 1730409960 | 48.8 | 0.6 | 1.24 | 47.8 | 48.8 | 47.8 | 395 |
| 1730323560 | 48.2 | -2.8 | -5.49 | 49.4 | 49.6 | 48.2 | 430 |
| 1730237160 | 51 | 1 | 2.00 | 50 | 51 | 50 | 592 |
| 1730150760 | 50 | 0.2 | 0.40 | 50.5 | 51.5 | 50 | 876 |
| 1729888020 | 49.8 | 0.8 | 1.63 | 49.4 | 50 | 49 | 985 |
| 1729801560 | 49 | 1.8 | 3.81 | 47.4 | 49 | 47.4 | 316 |
| 1729715160 | 47.2 | 0.2 | 0.43 | 47.2 | 47.2 | 47.2 | 30 |
| 1729628760 | 47 | 0.6 | 1.29 | 47 | 47.2 | 47 | 154 |
| 1729542360 | 46.4 | 1.4 | 3.11 | 48.8 | 49 | 46.4 | 552 |
| 1729283160 | 45 | -0.4 | -0.88 | 45.8 | 45.8 | 45 | 112 |
| 1729196760 | 45.4 | 0.4 | 0.89 | 45.2 | 45.4 | 45.2 | 562 |
| 1729110360 | 45 | -1 | -2.17 | 46 | 46 | 45 | 409 |
| 1729023960 | 46 | 1.2 | 2.68 | 46 | 46 | 45 | 182 |
| 1728937620 | 44.8 | 0.2 | 0.45 | 45 | 45 | 44.8 | 122 |
| 1728678360 | 44.6 | 2 | 4.69 | 43.6 | 44.6 | 43.6 | 400 |
| 1728591960 | 42.6 | 0.8 | 1.91 | 42.6 | 42.6 | 42.6 | 35 |
| 1728505560 | 41.799999 | 1.8 | 4.50 | 41.799999 | 41.799999 | 41.799999 | 4 |
| 1728419160 | 40 | 1 | 2.56 | 39.4 | 40 | 39.4 | 197 |
| 1728332760 | 39 | -0.8 | -2.01 | 40 | 40 | 39 | 219 |
| 1728073560 | 39.799999 | 1.4 | 3.65 | 39.799999 | 39.799999 | 39.799999 | 50 |
| 1727987220 | 38.4 | -0.2 | -0.52 | 38.2 | 38.4 | 37.799999 | 41 |
| 1727900820 | 38.6 | -0.2 | -0.52 | 37.799999 | 38.6 | 37.799999 | 41 |
| 1727814420 | 38.799999 | 0.4 | 1.04 | 38.2 | 38.799999 | 38.2 | 278 |
| 1727728020 | 38.4 | -0.8 | -2.04 | 39.2 | 39.2 | 38 | 128 |
| 1727468760 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1727382360 | 39.2 | -0.2 | -0.51 | 39.2 | 39.2 | 39.2 | 35 |
| 1727295960 | 39.4 | -0.4 | -1.01 | 39.2 | 39.799999 | 39.2 | 170 |
| 1727209560 | 39.799999 | -1.2 | -2.93 | 39.799999 | 39.799999 | 39.799999 | 112 |
| 1727123160 | 41 | -1.4 | -3.30 | 41 | 41 | 41 | 200 |
| 1726864020 | 42.4 | 0.2 | 0.47 | 41.799999 | 42.6 | 41.799999 | 132 |
| 1726777560 | 42.2 | 2.8 | 7.11 | 42.2 | 42.2 | 42.2 | 40 |
| 1726691160 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1726604760 | 39.4 | -2.2 | -5.29 | 39.4 | 39.4 | 39.4 | 1 |
| 1726518420 | 41.6 | 1.2 | 2.97 | 41 | 41.6 | 41 | 371 |
| 1726259160 | 40.4 | 0.6 | 1.51 | 40 | 40.4 | 40 | 60 |
| 1726172760 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1726086360 | 39.799999 | 3.4 | 9.34 | 39.799999 | 39.799999 | 39.799999 | 11 |
| 1725999960 | 36.4 | -2.2 | -5.70 | 36.799999 | 36.799999 | 36.4 | 147 |
| 1725913620 | 38.6 | 1.8 | 4.89 | 37.6 | 38.6 | 37.6 | 154 |
| 1725654360 | 36.799999 | -2 | -5.15 | 37.4 | 37.4 | 36.799999 | 268 |
| 1725567960 | 38.799999 | 1.6 | 4.30 | 38.799999 | 38.799999 | 38.799999 | 26 |
| 1725481560 | 37.2 | 1 | 2.76 | 37.799999 | 37.799999 | 37.2 | 235 |
| 1725395160 | 36.2 | 1.6 | 4.62 | 35.2 | 36.2 | 35.2 | 378 |
| 1725308760 | 34.6 | -0.8 | -2.26 | 35.6 | 35.6 | 34.6 | 12 |
| 1725049560 | 35.4 | 3.8 | 12.03 | 35.4 | 36.799999 | 35.4 | 528 |
| 1724963160 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1724876760 | 31.6 | 1.4 | 4.64 | 31.6 | 31.6 | 31.6 | 30 |
| 1724790420 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1724704020 | 30.2 | 0.2 | 0.67 | 30.2 | 30.2 | 30.2 | 150 |
| 1724444820 | 30 | 0 | 0.00 | 30 | 30 | 30 | 10 |
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
