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 | 0.36 | 0.860626344729 | 41.83 | 43 | 40.71 | 1769 | 41.61385137 | DE |
| 4 | -5.6 | -11.7179326219 | 47.79 | 47.8 | 40.71 | 3072 | 43.68227549 | DE |
| 12 | 0.19 | 0.452380952381 | 42 | 55.78 | 40.159999 | 4340 | 47.91862846 | DE |
| 26 | -9.12 | -17.7743129994 | 51.31 | 55.78 | 38.54 | 3742 | 46.68594091 | DE |
| 52 | -35.61 | -45.7712082262 | 77.8 | 77.8 | 38.54 | 5177 | 52.79174572 | DE |
| 156 | -35.61 | -45.7712082262 | 77.8 | 77.8 | 38.54 | 5177 | 52.79174572 | DE |
| 260 | -35.61 | -45.7712082262 | 77.8 | 77.8 | 38.54 | 5177 | 52.79174572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 41.04 | -0.01 | -0.02 | 41.119999 | 42.13 | 41.03 | 1910 |
| 1732310820 | 41.049999 | -1.64 | -3.84 | 41.869999 | 42.64 | 41.03 | 2292 |
| 1732224420 | 42.69 | 0.91 | 2.18 | 41.75 | 42.69 | 41.03 | 2137 |
| 1732138020 | 41.78 | 0.24 | 0.58 | 41.72 | 42.99 | 41.03 | 1140 |
| 1732051620 | 41.54 | -1.31 | -3.06 | 41.83 | 43 | 41.21 | 1364 |
| 1731965220 | 42.85 | 1.35 | 3.25 | 42 | 42.99 | 41.81 | 2446 |
| 1731705960 | 41.5 | -0.29 | -0.69 | 41.5 | 42.86 | 41.01 | 4048 |
| 1731619560 | 41.79 | -0.52 | -1.23 | 41.409999 | 42.34 | 41.07 | 5083 |
| 1731533160 | 42.31 | -0.7 | -1.63 | 43.01 | 43.35 | 41.59 | 4775 |
| 1731446820 | 43.01 | -0.77 | -1.76 | 43.55 | 44.35 | 43 | 4840 |
| 1731360420 | 43.78 | -0.04 | -0.09 | 44 | 44.8 | 43.51 | 2614 |
| 1731101220 | 43.82 | -0.78 | -1.75 | 44.9 | 44.9 | 43.13 | 5037 |
| 1731014760 | 44.6 | -1.29 | -2.81 | 45.06 | 45.4 | 44.12 | 2476 |
| 1730928360 | 45.89 | -0.61 | -1.31 | 46.51 | 47.47 | 44.11 | 5514 |
| 1730841960 | 46.5 | 1.56 | 3.47 | 45.46 | 47.19 | 45 | 3318 |
| 1730755560 | 44.94 | 0.53 | 1.19 | 44.51 | 45.48 | 44.11 | 1200 |
| 1730496360 | 44.41 | -0.83 | -1.83 | 44.23 | 45.39 | 44.23 | 1021 |
| 1730409960 | 45.24 | -0.57 | -1.24 | 45.87 | 46.34 | 44.5 | 3306 |
| 1730323560 | 45.81 | -0.69 | -1.48 | 46.02 | 47.7 | 45.51 | 4397 |
| 1730237160 | 46.5 | -1.36 | -2.84 | 47.79 | 47.8 | 46.5 | 2514 |
| 1730150760 | 47.86 | 0.87 | 1.85 | 46.38 | 47.89 | 46.38 | 5841 |
| 1729888020 | 46.99 | 1.17 | 2.55 | 46.34 | 47 | 45.05 | 2517 |
| 1729801560 | 45.82 | -0.01 | -0.02 | 45.9 | 46.61 | 44.98 | 1897 |
| 1729715160 | 45.83 | -0.53 | -1.14 | 46.46 | 46.46 | 44.56 | 4062 |
| 1729628760 | 46.36 | -0.21 | -0.45 | 45.91 | 46.36 | 45.88 | 1706 |
| 1729542360 | 46.57 | 1.18 | 2.60 | 46.01 | 47 | 45.72 | 2067 |
| 1729283160 | 45.39 | 0.47 | 1.05 | 45.37 | 46.39 | 44.7 | 788 |
| 1729196760 | 44.92 | -1.36 | -2.94 | 46.3 | 46.44 | 44.5 | 5007 |
| 1729110360 | 46.28 | -0.06 | -0.12 | 46.35 | 46.35 | 45.11 | 2281 |
| 1729023960 | 46.335 | -0.67 | -1.43 | 47.005 | 47.1 | 45.055 | 9430 |
| 1728937620 | 47.005 | -2.89 | -5.79 | 49.98 | 49.995 | 47.005 | 4818 |
| 1728678360 | 49.895 | 1.9 | 3.95 | 47.835 | 49.985 | 47.81 | 2840 |
| 1728591960 | 48 | 0.1 | 0.22 | 47.845 | 48.305 | 47.555 | 1614 |
| 1728505560 | 47.895 | -1.11 | -2.27 | 48.845 | 49.845 | 47.1 | 7373 |
| 1728419160 | 49.005 | 0.01 | 0.02 | 48.375 | 49.6 | 48.115 | 4973 |
| 1728332760 | 48.995 | -2.02 | -3.95 | 51.65 | 51.67 | 48.12 | 5892 |
| 1728073560 | 51.01 | -1.28 | -2.45 | 52.37 | 52.37 | 50.37 | 5469 |
| 1727987220 | 52.29 | -1.52 | -2.82 | 53.79 | 54.45 | 51.15 | 5717 |
| 1727900820 | 53.81 | -0.47 | -0.87 | 54.2 | 55.78 | 53.66 | 8262 |
| 1727814420 | 54.28 | -0.11 | -0.20 | 55.15 | 55.48 | 54 | 3689 |
| 1727728020 | 54.39 | 2.99 | 5.82 | 51.73 | 55.59 | 51.73 | 8684 |
| 1727468760 | 51.4 | -1.15 | -2.19 | 52.57 | 53.07 | 51.2 | 8795 |
| 1727382360 | 52.55 | -1.94 | -3.56 | 54.49 | 54.99 | 50.7 | 17768 |
| 1727295960 | 54.49 | 6.09 | 12.58 | 48.005 | 54.62 | 48.005 | 29026 |
| 1727209560 | 48.4 | 3.78 | 8.46 | 44.985 | 48.445 | 44.39 | 15155 |
| 1727123160 | 44.625 | 0.48 | 1.10 | 43.835 | 44.995 | 43.195 | 4437 |
| 1726864020 | 44.14 | 0.58 | 1.32 | 43.665 | 44.345 | 42.659999 | 3644 |
| 1726777560 | 43.565 | 0.42 | 0.97 | 42.805 | 43.565 | 41.505 | 2745 |
| 1726691220 | 43.145 | 0.22 | 0.50 | 42.095 | 43.145 | 42.09 | 2921 |
| 1726604760 | 42.93 | 0.92 | 2.20 | 41.244999 | 42.93 | 41.244999 | 2278 |
| 1726518420 | 42.005 | 0.9 | 2.19 | 41.695 | 42.005 | 41.045 | 2333 |
| 1726259160 | 41.104999 | -0.17 | -0.41 | 40.659999 | 41.44 | 40.659999 | 572 |
| 1726172760 | 41.275 | -0.49 | -1.17 | 41.885 | 42.145 | 41.01 | 846 |
| 1726086360 | 41.765 | 1.48 | 3.67 | 40.26 | 43 | 40.26 | 1355 |
| 1725999960 | 40.284999 | -0.41 | -1.00 | 40.815 | 41.799999 | 40.159999 | 1748 |
| 1725913620 | 40.69 | -0.86 | -2.07 | 42.11 | 42.14 | 40.5 | 2463 |
| 1725654360 | 41.549999 | -0.99 | -2.33 | 42.5 | 42.765 | 41.549999 | 1639 |
| 1725567960 | 42.54 | 0.84 | 2.01 | 41.895 | 42.945 | 41.895 | 1445 |
| 1725481560 | 41.7 | 0.23 | 0.54 | 41 | 42.995 | 40.595 | 1682 |
| 1725395160 | 41.475 | -1.4 | -3.27 | 42 | 43.02 | 40.604999 | 3176 |
| 1725308760 | 42.875 | -0.28 | -0.65 | 44.5 | 44.5 | 41.655 | 3711 |
| 1725049560 | 43.155 | -0.84 | -1.91 | 43.505 | 43.87 | 43.09 | 4101 |
| 1724963160 | 43.995 | -0.8 | -1.79 | 44.005 | 44.395 | 43.505 | 2387 |
| 1724876760 | 44.795 | -0.52 | -1.15 | 44.995 | 44.995 | 43.555 | 1486 |
| 1724790420 | 45.315 | 1.77 | 4.05 | 44.085 | 45.315 | 43.505 | 1512 |
| 1724704020 | 43.55 | 0.02 | 0.05 | 43.505 | 44.07 | 43.5 | 2800 |
| 1724444820 | 43.53 | 0.02 | 0.06 | 43.505 | 43.995 | 43.5 | 1149 |
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
