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 | -0.5 | -0.952380952381 | 52.5 | 53 | 51.5 | 129 | 52.75968992 | DE |
| 4 | -0.5 | -0.952380952381 | 52.5 | 53 | 50 | 190 | 51.50146284 | DE |
| 12 | 6.6 | 14.5374449339 | 45.4 | 53.5 | 45.4 | 134 | 49.06680874 | DE |
| 26 | 1.5 | 2.9702970297 | 50.5 | 53.5 | 44 | 156 | 48.32729642 | DE |
| 52 | 7 | 15.5555555556 | 45 | 53.5 | 41 | 137 | 47.36969114 | DE |
| 156 | 5.2 | 11.1111111111 | 46.8 | 53.5 | 41 | 131 | 47.07595627 | DE |
| 260 | 5.2 | 11.1111111111 | 46.8 | 53.5 | 41 | 131 | 47.07595627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 51.5 | -1 | -1.90 | 51.5 | 51.5 | 51.5 | 1 |
| 1732829220 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732742820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732656420 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 183 |
| 1732570020 | 53 | 1 | 1.92 | 52.5 | 53 | 52.5 | 203 |
| 1732310820 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1732224420 | 52 | 2 | 4.00 | 51.5 | 52 | 51.5 | 291 |
| 1732138020 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1732051620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1731965220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 200 |
| 1731705960 | 50 | -0.5 | -0.99 | 50 | 50 | 50 | 7 |
| 1731619560 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1731533160 | 50.5 | -1 | -1.94 | 51 | 51 | 50.5 | 426 |
| 1731446820 | 51.5 | -1 | -1.90 | 51.5 | 51.5 | 51.5 | 292 |
| 1731360360 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731101160 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731014760 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730928360 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 106 |
| 1730841960 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1730755560 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1730496360 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1730409960 | 53 | -0.5 | -0.93 | 53 | 53 | 53 | 2 |
| 1730323560 | 53.5 | 3.5 | 7.00 | 53.5 | 53.5 | 53.5 | 3 |
| 1730233620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730147220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1729888020 | 50 | 0.2 | 0.40 | 50 | 50 | 50 | 8 |
| 1729801560 | 49.8 | -0.2 | -0.40 | 49.8 | 49.8 | 49.8 | 1 |
| 1729715160 | 50 | -0.5 | -0.99 | 50 | 50 | 50 | 88 |
| 1729628760 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1729542360 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1729283160 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 54 |
| 1729196820 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1729110420 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1729024020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1728937620 | 50.5 | 0.5 | 1.00 | 50.5 | 50.5 | 50.5 | 7 |
| 1728678360 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728591960 | 50 | 1.2 | 2.46 | 50 | 50 | 50 | 9 |
| 1728505560 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1728419160 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1728332760 | 48.8 | 0.6 | 1.24 | 49 | 49 | 48.8 | 205 |
| 1728073620 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1727987220 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 25 |
| 1727900760 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1727814360 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1727727960 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1727468760 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1727382360 | 48.2 | 0.8 | 1.69 | 48.2 | 48.2 | 48.2 | 200 |
| 1727295960 | 47.4 | 0 | 0.00 | 47.6 | 47.6 | 47.4 | 116 |
| 1727209560 | 47.4 | -0.2 | -0.42 | 47.4 | 47.4 | 47.4 | 120 |
| 1727123160 | 47.6 | 1.2 | 2.59 | 47.6 | 47.6 | 47.6 | 190 |
| 1726863960 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1726777560 | 46.4 | 0.6 | 1.31 | 46.4 | 46.4 | 46.4 | 200 |
| 1726691220 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1726604820 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1726518420 | 45.8 | 0.4 | 0.88 | 45.8 | 45.8 | 45.8 | 207 |
| 1726259160 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 200 |
| 1726172760 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 210 |
| 1726086360 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1725999960 | 45.4 | -1.4 | -2.99 | 45.4 | 45.4 | 45.4 | 200 |
| 1725913560 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1725654360 | 46.8 | 0.2 | 0.43 | 46.8 | 46.8 | 46.8 | 50 |
| 1725567960 | 46.6 | -0.4 | -0.85 | 47 | 47 | 46.6 | 450 |
| 1725481560 | 47 | -1.2 | -2.49 | 47 | 47 | 47 | 400 |
| 1725395160 | 48.2 | -1.6 | -3.21 | 48.2 | 48.2 | 48.2 | 42 |
| 1725308760 | 49.8 | 0.4 | 0.81 | 49.8 | 49.8 | 49.8 | 2 |
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
