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 | 4.55 | 9.05472636816 | 50.25 | 54.9 | 49.91 | 216992 | 52.82540306 | DE |
| 4 | -1.34 | -2.38688991806 | 56.14 | 56.6 | 45.01 | 348922 | 50.44874155 | DE |
| 12 | -4.63 | -7.7906781087 | 59.43 | 63.12 | 38.2 | 258626 | 55.52376057 | DE |
| 26 | -2.73 | -4.74535025204 | 57.53 | 63.12 | 38.2 | 220304 | 55.02602537 | DE |
| 52 | -19.2 | -25.9459459459 | 74 | 75.25 | 38.2 | 201705 | 58.9424494 | DE |
| 156 | -8.93 | -14.0122391338 | 63.73 | 77.44 | 38.2 | 1291439 | 64.3993681 | DE |
| 260 | -14.3 | -20.6946454414 | 69.1 | 77.9 | 38.2 | 1500944 | 64.58982566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 54.9 | 0.91 | 1.69 | 54.29 | 54.9 | 54 | 207579 |
| 1745526420 | 53.99 | 3.99 | 7.98 | 53.48 | 53.99 | 52.7 | 166140 |
| 1745440020 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1745353620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1744921620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1744835220 | 50 | -0.36 | -0.71 | 49.99 | 50.44 | 49.095 | 188082 |
| 1744748820 | 50.36 | 0.36 | 0.72 | 50.25 | 51.16 | 49.85 | 290536 |
| 1744662420 | 50 | 0.97 | 1.98 | 50 | 50.3 | 48.69 | 318133 |
| 1744403220 | 49.03 | 0.67 | 1.39 | 48.48 | 49.4 | 47 | 267277 |
| 1744316820 | 48.36 | -3.24 | -6.28 | 52 | 52 | 46.905 | 533103 |
| 1744230420 | 51.6 | 4.8 | 10.26 | 46.5 | 52.42 | 45.985 | 434572 |
| 1744144020 | 46.8 | -2.7 | -5.45 | 50.29 | 50.75 | 46.8 | 432951 |
| 1744057620 | 49.5 | 0.75 | 1.54 | 47.48 | 51.44 | 45.01 | 673485 |
| 1743798420 | 48.75 | -3.03 | -5.85 | 51.3 | 51.8 | 48.305 | 677975 |
| 1743712020 | 51.78 | -2.42 | -4.46 | 53 | 54.05 | 51.51 | 423841 |
| 1743625620 | 54.2 | 0.02 | 0.04 | 54.13 | 54.79 | 53.25 | 169241 |
| 1743539220 | 54.18 | -0.23 | -0.42 | 54.69 | 54.69 | 53.74 | 201993 |
| 1743452820 | 54.41 | -1.09 | -1.96 | 55.21 | 55.39 | 53.51 | 355951 |
| 1743197220 | 55.5 | -0.56 | -1.00 | 56.14 | 56.6 | 55.45 | 169391 |
| 1743110820 | 56.06 | -1.75 | -3.03 | 57.01 | 57.11 | 54.8 | 553599 |
| 1743024420 | 57.81 | -1.68 | -2.82 | 59.39 | 59.67 | 57.41 | 170852 |
| 1742938020 | 59.49 | 0.7 | 1.19 | 58.65 | 59.57 | 58.46 | 117281 |
| 1742851620 | 58.79 | 0.49 | 0.84 | 58.76 | 59.2 | 58.4 | 128902 |
| 1742592420 | 58.3 | -0.27 | -0.46 | 58.71 | 59.09 | 57.73 | 134058 |
| 1742506020 | 58.57 | -1.54 | -2.56 | 60.01 | 60.29 | 57.97 | 261084 |
| 1742419620 | 60.11 | -0.89 | -1.46 | 61.15 | 61.72 | 59.75 | 182505 |
| 1742333220 | 61 | 1.05 | 1.75 | 60.08 | 61.51 | 59.98 | 171959 |
| 1742246820 | 59.95 | -0.05 | -0.08 | 60.1 | 60.68 | 59.65 | 132752 |
| 1741987620 | 60 | 0.19 | 0.32 | 59.75 | 60.91 | 58.75 | 147590 |
| 1741901220 | 59.81 | -0.8 | -1.32 | 60.25 | 60.34 | 58.88 | 169272 |
| 1741814820 | 60.61 | -0.62 | -1.01 | 61.12 | 61.59 | 59.98 | 202439 |
| 1741728420 | 61.23 | -0.11 | -0.18 | 62.14 | 63.12 | 60.31 | 304264 |
| 1741642020 | 61.34 | 0.26 | 0.43 | 61.07 | 62.3 | 60.5 | 173936 |
| 1741382820 | 61.08 | -0.33 | -0.54 | 61.48 | 62.14 | 60.1 | 152085 |
| 1741296420 | 61.41 | 1.25 | 2.08 | 60.14 | 62.85 | 60.01 | 404843 |
| 1741210020 | 60.16 | 1.64 | 2.80 | 58.76 | 61 | 58.75 | 334735 |
| 1741123620 | 58.52 | -1.48 | -2.47 | 59.91 | 60.3 | 57 | 347121 |
| 1741037220 | 60 | 0.45 | 0.76 | 59.55 | 62.26 | 59.23 | 218611 |
| 1740778020 | 59.55 | 0.05 | 0.08 | 59.4 | 60.01 | 58.81 | 159601 |
| 1740691620 | 59.5 | -0.88 | -1.46 | 60.3 | 60.72 | 59.47 | 124387 |
| 1740605220 | 60.38 | -0.42 | -0.69 | 61.09 | 61.59 | 60.1 | 170870 |
| 1740518820 | 60.8 | 1.1 | 1.84 | 59.57 | 61.19 | 59.12 | 163326 |
| 1740432420 | 59.7 | 1.06 | 1.81 | 59.15 | 59.99 | 59.11 | 203418 |
| 1740173220 | 58.64 | -0.67 | -1.13 | 59.42 | 59.89 | 57.9 | 311621 |
| 1740086820 | 59.31 | -1.78 | -2.91 | 59.5 | 60.76 | 58.05 | 485280 |
| 1740000420 | 61.09 | -0.94 | -1.52 | 61.33 | 62.02 | 60.63 | 285002 |
| 1739914020 | 62.03 | 0.55 | 0.89 | 61.41 | 62.44 | 61.19 | 190819 |
| 1739827620 | 61.48 | 0.22 | 0.36 | 61 | 61.8 | 60.81 | 194361 |
| 1739568420 | 61.26 | 1.66 | 2.79 | 59.99 | 62.01 | 59.86 | 265990 |
| 1739482020 | 59.6 | 1.11 | 1.90 | 58.5 | 61.2 | 38.2 | 497043 |
| 1739395620 | 58.49 | 1.23 | 2.15 | 57.21 | 58.49 | 57.09 | 200359 |
| 1739309220 | 57.26 | -0.51 | -0.88 | 57.36 | 57.73 | 56.8 | 123929 |
| 1739222820 | 57.77 | 1.17 | 2.07 | 56.7 | 57.82 | 56.7 | 157990 |
| 1738963620 | 56.6 | -1.02 | -1.77 | 57.5 | 58.13 | 56.56 | 121354 |
| 1738877220 | 57.62 | 1 | 1.77 | 56.72 | 57.89 | 40.205 | 111841 |
| 1738790820 | 56.62 | -0.75 | -1.31 | 57.2 | 57.29 | 56.07 | 117982 |
| 1738704420 | 57.37 | 0.15 | 0.26 | 57.06 | 57.39 | 56.08 | 112476 |
| 1738618020 | 57.22 | -1.28 | -2.19 | 57.25 | 57.3 | 55.87 | 218756 |
| 1738358820 | 58.5 | -0.75 | -1.27 | 59.43 | 59.59 | 58.26 | 104923 |
| 1738272420 | 59.25 | 0.65 | 1.11 | 58.56 | 59.49 | 58.53 | 124000 |
| 1738186020 | 58.6 | -0.18 | -0.31 | 58.74 | 58.89 | 57.9 | 122627 |
| 1738099620 | 58.78 | 1.41 | 2.46 | 58 | 59.29 | 58 | 224269 |
| 1738013220 | 57.37 | 0.6 | 1.06 | 56.38 | 57.79 | 56.01 | 164774 |
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
