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 | 2.32558139535 | 43 | 44.1 | 42.9 | 2109 | 43.74590801 | DE |
| 4 | 4.700001 | 11.9592903806 | 39.299999 | 44.1 | 39.1 | 3002 | 42.77020426 | DE |
| 12 | 11.4 | 34.9693251534 | 32.6 | 44.1 | 30.6 | 2215 | 39.66058544 | DE |
| 26 | 10.4 | 30.9523809524 | 33.6 | 44.1 | 30.6 | 1858 | 37.91057532 | DE |
| 52 | 10.65 | 31.9340329835 | 33.35 | 44.1 | 28.15 | 1675 | 35.49632709 | DE |
| 156 | 6.3 | 16.7108753316 | 37.7 | 44.1 | 24.65 | 5381 | 31.82067289 | DE |
| 260 | 21.6 | 96.4285714286 | 22.4 | 46.5 | 17.52 | 10724 | 34.14144968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 44 | 0.1 | 0.23 | 44 | 44.1 | 43.7 | 1673 |
| 1732742820 | 43.9 | 0 | 0.00 | 43.9 | 44.1 | 43.6 | 2427 |
| 1732656420 | 43.9 | 0.3 | 0.69 | 43.6 | 43.9 | 43.4 | 1562 |
| 1732570020 | 43.6 | 0.3 | 0.69 | 43.2 | 44.1 | 43.1 | 3792 |
| 1732310820 | 43.3 | 0.3 | 0.70 | 43 | 43.4 | 42.9 | 1091 |
| 1732224420 | 43 | -0.2 | -0.46 | 43.4 | 43.4 | 42.799999 | 3261 |
| 1732138020 | 43.2 | 0 | 0.00 | 43.4 | 43.5 | 43.1 | 3109 |
| 1732051620 | 43.2 | 0.1 | 0.23 | 43.2 | 43.5 | 43 | 2911 |
| 1731965220 | 43.1 | 1.1 | 2.62 | 42.1 | 43.1 | 41.7 | 2912 |
| 1731705960 | 42 | -0.1 | -0.24 | 42.5 | 42.5 | 42 | 891 |
| 1731619560 | 42.1 | -1 | -2.32 | 42.7 | 42.799999 | 41.799999 | 2891 |
| 1731533160 | 43.1 | 0.4 | 0.94 | 42.9 | 43.2 | 42.7 | 2448 |
| 1731446820 | 42.7 | -0.2 | -0.47 | 42.9 | 42.9 | 42.7 | 1228 |
| 1731360420 | 42.9 | 0 | 0.00 | 43 | 43.1 | 42.7 | 4336 |
| 1731101220 | 42.9 | 0.1 | 0.23 | 42.9 | 42.9 | 42.6 | 2760 |
| 1731014760 | 42.799999 | 0 | 0.00 | 43.1 | 43.4 | 42.1 | 7288 |
| 1730928360 | 42.799999 | 3.4 | 8.63 | 41.9 | 43.1 | 41.5 | 9773 |
| 1730841960 | 39.4 | -0.6 | -1.50 | 39.7 | 39.799999 | 39.1 | 1238 |
| 1730755560 | 40 | -0.9 | -2.20 | 40.799999 | 40.799999 | 39.1 | 1808 |
| 1730496360 | 40.9 | 1.4 | 3.54 | 39.299999 | 40.9 | 39.299999 | 2637 |
| 1730409960 | 39.5 | -0.3 | -0.75 | 39.9 | 40.6 | 39.5 | 3561 |
| 1730323560 | 39.799999 | 0.3 | 0.76 | 39.4 | 40.2 | 39.1 | 7019 |
| 1730237160 | 39.5 | 1.4 | 3.67 | 38 | 39.7 | 37.9 | 8255 |
| 1730150760 | 38.1 | -0.6 | -1.55 | 38.6 | 38.6 | 37.6 | 1533 |
| 1729888020 | 38.7 | 0.4 | 1.04 | 38.299999 | 38.7 | 36.7 | 4891 |
| 1729801560 | 38.299999 | 2.6 | 7.28 | 35.799999 | 38.4 | 35.799999 | 5495 |
| 1729715160 | 35.7 | 0 | 0.00 | 35.6 | 36.2 | 35.5 | 734 |
| 1729628760 | 35.7 | -0.6 | -1.65 | 35.7 | 35.7 | 35.7 | 60 |
| 1729542360 | 36.299999 | -0.4 | -1.09 | 36.1 | 36.299999 | 35.9 | 1583 |
| 1729283160 | 36.7 | 0.4 | 1.10 | 35.7 | 36.7 | 35.7 | 803 |
| 1729196760 | 36.299999 | -0.2 | -0.55 | 36.5 | 36.5 | 36 | 173 |
| 1729110360 | 36.5 | -0.1 | -0.27 | 36.4 | 37.1 | 36.4 | 397 |
| 1729023960 | 36.6 | 0.1 | 0.27 | 36.299999 | 36.6 | 35.799999 | 1450 |
| 1728937620 | 36.5 | -0.7 | -1.88 | 37 | 37.2 | 36.1 | 884 |
| 1728678360 | 37.2 | -0.4 | -1.06 | 37.299999 | 37.299999 | 37.2 | 511 |
| 1728591960 | 37.6 | -0.3 | -0.79 | 38.2 | 38.2 | 36.9 | 1105 |
| 1728505560 | 37.9 | -0.1 | -0.26 | 38.5 | 38.5 | 37.9 | 171 |
| 1728419160 | 38 | 0.2 | 0.53 | 37.9 | 38.7 | 37.799999 | 5226 |
| 1728332760 | 37.799999 | 0.7 | 1.89 | 37.4 | 38.5 | 37.2 | 2778 |
| 1728073560 | 37.1 | 0.1 | 0.27 | 37.1 | 37.4 | 36.799999 | 3471 |
| 1727987220 | 37 | 0.8 | 2.21 | 36.4 | 37.4 | 36.4 | 643 |
| 1727900820 | 36.2 | 0 | 0.00 | 35.5 | 36.5 | 35 | 1448 |
| 1727814420 | 36.2 | -0.3 | -0.82 | 36.799999 | 36.799999 | 36.1 | 656 |
| 1727728020 | 36.5 | 0.2 | 0.55 | 36.4 | 36.799999 | 36.4 | 847 |
| 1727468760 | 36.299999 | 0.4 | 1.11 | 35.7 | 36.799999 | 35.7 | 1336 |
| 1727382360 | 35.9 | 0.1 | 0.28 | 36 | 36.2 | 35.6 | 1260 |
| 1727295960 | 35.799999 | -0.1 | -0.28 | 35.5 | 35.799999 | 34.799999 | 441 |
| 1727209560 | 35.9 | 1 | 2.87 | 35 | 35.9 | 34.4 | 1647 |
| 1727123160 | 34.9 | 0 | 0.00 | 35.2 | 35.2 | 34.6 | 725 |
| 1726864020 | 34.9 | 0.4 | 1.16 | 34.5 | 35.1 | 33.9 | 1649 |
| 1726777560 | 34.5 | 1.3 | 3.92 | 33.2 | 34.799999 | 33.2 | 580 |
| 1726691220 | 33.2 | -0.3 | -0.90 | 33.6 | 33.799999 | 32.799999 | 714 |
| 1726604760 | 33.5 | 1.1 | 3.40 | 32.7 | 34.4 | 32.6 | 2150 |
| 1726518420 | 32.4 | 0.6 | 1.89 | 31.8 | 32.7 | 31.6 | 1807 |
| 1726259160 | 31.8 | 0.3 | 0.95 | 31.3 | 31.8 | 30.6 | 1753 |
| 1726172760 | 31.5 | -0.3 | -0.94 | 31.8 | 32 | 31.5 | 425 |
| 1726086360 | 31.8 | -1.3 | -3.93 | 32.9 | 33.2 | 31.4 | 1227 |
| 1725999960 | 33.1 | 0.3 | 0.91 | 32.7 | 33.1 | 31.6 | 840 |
| 1725913620 | 32.799999 | 0.1 | 0.31 | 32.7 | 32.799999 | 32.4 | 1571 |
| 1725654360 | 32.7 | -0.1 | -0.30 | 32.6 | 32.799999 | 32.4 | 1074 |
| 1725567960 | 32.799999 | -0.2 | -0.61 | 32.7 | 32.799999 | 32.7 | 300 |
| 1725481560 | 33 | 0 | 0.00 | 32.9 | 33.5 | 32.6 | 1000 |
| 1725395160 | 33 | -1.4 | -4.07 | 34 | 34.4 | 32.1 | 2391 |
| 1725308760 | 34.4 | -0.8 | -2.27 | 35.1 | 35.1 | 33.7 | 2007 |
| 1725049560 | 35.2 | -0.1 | -0.28 | 35.299999 | 35.299999 | 35 | 364 |
| 1724963160 | 35.299999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.1 | 434 |
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
