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 | 2.43013365735 | 41.15 | 42.15 | 40.35 | 4578 | 40.99618207 | DE |
| 4 | -4.6 | -9.83957219251 | 46.75 | 46.8 | 40.35 | 6210 | 42.17508977 | DE |
| 12 | -5.5 | -11.5424973767 | 47.65 | 51 | 40.35 | 3531 | 44.49521871 | DE |
| 26 | -4.25 | -9.15948275862 | 46.4 | 51.2 | 40.35 | 3087 | 46.27670071 | DE |
| 52 | 1.95 | 4.85074626866 | 40.2 | 51.2 | 38.9 | 2671 | 44.91184871 | DE |
| 156 | -1 | -2.31749710313 | 43.15 | 51.2 | 29.3 | 7191 | 39.57371729 | DE |
| 260 | 7.5 | 21.645021645 | 34.65 | 51.2 | 23.6 | 10005 | 39.50011382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 41.45 | 0.85 | 2.09 | 40.5 | 41.6 | 40.35 | 5221 |
| 1732570020 | 40.6 | -0.65 | -1.58 | 41.549999 | 41.799999 | 40.45 | 7282 |
| 1732310820 | 41.25 | 0.25 | 0.61 | 40.95 | 41.5 | 40.5 | 4650 |
| 1732224420 | 41 | 0.15 | 0.37 | 40.7 | 41 | 40.7 | 1162 |
| 1732138020 | 40.85 | -0.3 | -0.73 | 41.15 | 41.549999 | 40.5 | 4577 |
| 1732051620 | 41.15 | -0.15 | -0.36 | 41.299999 | 41.549999 | 40.5 | 7663 |
| 1731965220 | 41.299999 | 0 | 0.00 | 41.45 | 41.85 | 40.799999 | 7580 |
| 1731705960 | 41.299999 | 0.25 | 0.61 | 41 | 41.35 | 40.45 | 7285 |
| 1731619560 | 41.049999 | -1.15 | -2.73 | 42.35 | 42.35 | 40.7 | 10995 |
| 1731533160 | 42.2 | 0.8 | 1.93 | 41.65 | 43.15 | 41.25 | 6814 |
| 1731446820 | 41.4 | -3.05 | -6.86 | 44.3 | 44.3 | 40.45 | 15608 |
| 1731360420 | 44.45 | 0.65 | 1.48 | 44.05 | 44.55 | 44.05 | 4082 |
| 1731101220 | 43.8 | -0.6 | -1.35 | 44.35 | 44.35 | 43.5 | 2713 |
| 1731014760 | 44.4 | 1.25 | 2.90 | 43.15 | 44.4 | 42.85 | 5201 |
| 1730928360 | 43.15 | -0.05 | -0.12 | 43.2 | 43.9 | 42.799999 | 3646 |
| 1730841960 | 43.2 | 0.15 | 0.35 | 43.25 | 43.4 | 43 | 3443 |
| 1730755560 | 43.05 | 0.2 | 0.47 | 42.6 | 43.45 | 42.6 | 4181 |
| 1730496360 | 42.85 | -1.8 | -4.03 | 44.6 | 44.6 | 41.65 | 12932 |
| 1730409960 | 44.65 | -1.9 | -4.08 | 46.55 | 46.55 | 43.55 | 6668 |
| 1730323560 | 46.55 | -0.5 | -1.06 | 46.75 | 46.8 | 46.2 | 2494 |
| 1730237160 | 47.05 | 0 | 0.00 | 46.85 | 47.4 | 46.7 | 1691 |
| 1730150760 | 47.05 | -0.15 | -0.32 | 47.05 | 47.15 | 46.65 | 1770 |
| 1729888020 | 47.2 | 0.1 | 0.21 | 46.5 | 47.35 | 46.5 | 1791 |
| 1729801560 | 47.1 | 0.25 | 0.53 | 47.1 | 47.15 | 46.85 | 1949 |
| 1729715160 | 46.85 | -1.45 | -3.00 | 48.5 | 48.5 | 46.8 | 1833 |
| 1729628760 | 48.3 | -0.75 | -1.53 | 49.1 | 49.1 | 48.25 | 2756 |
| 1729542360 | 49.05 | 1 | 2.08 | 48.45 | 49.05 | 48.3 | 2824 |
| 1729283160 | 48.05 | -0.25 | -0.52 | 48.1 | 48.5 | 48 | 870 |
| 1729196760 | 48.3 | 0.1 | 0.21 | 48.5 | 48.6 | 48.25 | 534 |
| 1729110360 | 48.2 | 0.1 | 0.21 | 48.3 | 48.3 | 47.9 | 1391 |
| 1729023960 | 48.1 | -0.35 | -0.72 | 48.3 | 48.5 | 47.85 | 2176 |
| 1728937620 | 48.45 | 0.4 | 0.83 | 48.3 | 48.6 | 48.3 | 1883 |
| 1728678360 | 48.05 | -0.15 | -0.31 | 47.9 | 48.3 | 47.9 | 2454 |
| 1728591960 | 48.2 | -0.9 | -1.83 | 49.05 | 49.2 | 48 | 1544 |
| 1728505560 | 49.1 | 0.05 | 0.10 | 49 | 49.25 | 48.6 | 441 |
| 1728419160 | 49.05 | 0.3 | 0.62 | 49.05 | 49.1 | 48.75 | 839 |
| 1728332760 | 48.75 | -0.4 | -0.81 | 49.25 | 49.45 | 48.25 | 1407 |
| 1728073560 | 49.15 | 0.15 | 0.31 | 49 | 49.65 | 48.1 | 7602 |
| 1727987220 | 49 | 0.2 | 0.41 | 49.15 | 49.6 | 48.6 | 2279 |
| 1727900820 | 48.8 | -0.2 | -0.41 | 48.75 | 48.8 | 48.3 | 1983 |
| 1727814420 | 49 | 0.05 | 0.10 | 50 | 51 | 48.7 | 9997 |
| 1727728020 | 48.95 | 0.65 | 1.35 | 48.2 | 48.95 | 47.9 | 2805 |
| 1727468760 | 48.3 | 0.6 | 1.26 | 48.05 | 48.3 | 47.75 | 1453 |
| 1727382360 | 47.7 | -0.05 | -0.10 | 47.95 | 48 | 47.5 | 1744 |
| 1727295960 | 47.75 | 0.15 | 0.32 | 47.8 | 47.9 | 47.6 | 1453 |
| 1727209560 | 47.6 | -0.4 | -0.83 | 48.2 | 48.2 | 47.3 | 887 |
| 1727123160 | 48 | 1.15 | 2.45 | 47.2 | 48.15 | 46.45 | 796 |
| 1726864020 | 46.85 | -0.3 | -0.64 | 47.3 | 47.45 | 46.85 | 885 |
| 1726777560 | 47.15 | -0.25 | -0.53 | 47.45 | 47.55 | 47.05 | 1941 |
| 1726691220 | 47.4 | 0 | 0.00 | 47.4 | 47.65 | 47.15 | 775 |
| 1726604760 | 47.4 | 0.4 | 0.85 | 47.25 | 47.4 | 46.5 | 1064 |
| 1726518420 | 47 | 0.85 | 1.84 | 46.15 | 47.95 | 45.85 | 4366 |
| 1726259160 | 46.15 | 0.35 | 0.76 | 45.55 | 46.15 | 45.55 | 749 |
| 1726172760 | 45.8 | -0.2 | -0.43 | 46.15 | 46.4 | 45.7 | 670 |
| 1726086360 | 46 | -0.05 | -0.11 | 46.45 | 46.7 | 45.6 | 3493 |
| 1725999960 | 46.05 | 0.15 | 0.33 | 46.7 | 46.7 | 45.8 | 604 |
| 1725913620 | 45.9 | 0.1 | 0.22 | 45.85 | 46.45 | 45.6 | 5565 |
| 1725654360 | 45.8 | -1.15 | -2.45 | 46.8 | 46.9 | 45.5 | 4057 |
| 1725567960 | 46.95 | -0.6 | -1.26 | 47.3 | 47.3 | 46.7 | 2455 |
| 1725481560 | 47.55 | -0.25 | -0.52 | 47.65 | 47.9 | 47.2 | 1900 |
| 1725395160 | 47.8 | -0.8 | -1.65 | 48.4 | 48.95 | 47.65 | 4376 |
| 1725308760 | 48.6 | 0.75 | 1.57 | 48.15 | 48.95 | 47.65 | 3435 |
| 1725049560 | 47.85 | 0.65 | 1.38 | 47.3 | 48 | 47.15 | 2311 |
| 1724963160 | 47.2 | -0.2 | -0.42 | 47.7 | 47.85 | 47.2 | 2994 |
| 1724876760 | 47.4 | 0 | 0.00 | 47.5 | 47.95 | 47.2 | 653 |
| 1724790420 | 47.4 | -0.3 | -0.63 | 47.85 | 47.85 | 46.7 | 2616 |
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
