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 | 0.07 | 0.149796704473 | 46.73 | 48.48 | 46.73 | 165 | 47.77155529 | DE |
| 4 | -5.04 | -9.72222222222 | 51.84 | 52.28 | 45.84 | 293 | 48.2244509 | DE |
| 12 | -2.72 | -5.49273021002 | 49.52 | 55.42 | 45.62 | 240 | 50.22973906 | DE |
| 26 | 5.24 | 12.6082771896 | 41.56 | 55.42 | 37.86 | 252 | 47.10919862 | DE |
| 52 | 10.42 | 28.64211105 | 36.38 | 55.42 | 36.159999 | 400 | 43.85517758 | DE |
| 156 | 17.48 | 59.6180081855 | 29.32 | 55.42 | 28.22 | 423 | 41.17730824 | DE |
| 260 | 17.48 | 59.6180081855 | 29.32 | 55.42 | 28.22 | 423 | 41.17730824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 47.47 | -0.22 | -0.46 | 47.54 | 47.54 | 47.47 | 24 |
| 1732570020 | 47.69 | -0.24 | -0.50 | 48.31 | 48.48 | 47.69 | 234 |
| 1732310820 | 47.93 | 0.4 | 0.84 | 48.42 | 48.42 | 47.93 | 428 |
| 1732224420 | 47.53 | 0.1 | 0.21 | 47.53 | 47.53 | 47.53 | 53 |
| 1732138020 | 47.43 | 1.04 | 2.24 | 46.73 | 47.43 | 46.73 | 84 |
| 1732051620 | 46.39 | -1.17 | -2.46 | 46.66 | 46.66 | 46.39 | 149 |
| 1731965220 | 47.56 | -0.87 | -1.80 | 48.58 | 48.58 | 47.48 | 546 |
| 1731705960 | 48.43 | -1.38 | -2.77 | 49.21 | 49.21 | 48.39 | 225 |
| 1731619560 | 49.81 | -0.59 | -1.17 | 50.28 | 50.74 | 49.64 | 172 |
| 1731533160 | 50.4 | 1.18 | 2.40 | 50 | 50.82 | 50 | 300 |
| 1731446820 | 49.22 | -0.25 | -0.51 | 49.12 | 49.22 | 48.79 | 328 |
| 1731360420 | 49.47 | 0.64 | 1.31 | 48.86 | 49.47 | 48.86 | 206 |
| 1731101220 | 48.83 | -0.52 | -1.05 | 48.66 | 48.87 | 48.62 | 339 |
| 1731014760 | 49.35 | -0.34 | -0.68 | 49.92 | 49.92 | 49.1 | 276 |
| 1730928360 | 49.69 | 3.17 | 6.81 | 48.36 | 49.7 | 47.84 | 283 |
| 1730841960 | 46.52 | -0.4 | -0.85 | 46.4 | 46.52 | 46.4 | 341 |
| 1730755560 | 46.92 | 0.18 | 0.39 | 46.8 | 47.24 | 46.75 | 146 |
| 1730496360 | 46.74 | -0.07 | -0.15 | 46.74 | 46.74 | 45.84 | 148 |
| 1730409960 | 46.81 | -1.24 | -2.58 | 46.84 | 46.87 | 46.67 | 170 |
| 1730323560 | 48.05 | -2.61 | -5.15 | 51.84 | 52.28 | 48.05 | 1403 |
| 1730237160 | 50.66 | -1.98 | -3.76 | 53.72 | 54.76 | 50.66 | 1257 |
| 1730150760 | 52.64 | 0.02 | 0.04 | 53.14 | 53.54 | 52.64 | 265 |
| 1729888020 | 52.62 | 0.58 | 1.11 | 52.02 | 52.76 | 52.02 | 105 |
| 1729801560 | 52.04 | -0.6 | -1.14 | 52.64 | 52.64 | 52.04 | 196 |
| 1729715160 | 52.64 | -1.32 | -2.45 | 54.3 | 54.3 | 52.64 | 159 |
| 1729628760 | 53.96 | 0.16 | 0.30 | 53.58 | 54.16 | 53.58 | 603 |
| 1729542360 | 53.8 | -0.72 | -1.32 | 54.34 | 54.64 | 53.8 | 405 |
| 1729283160 | 54.52 | -0.14 | -0.26 | 55 | 55 | 54.52 | 139 |
| 1729196760 | 54.66 | 0.46 | 0.85 | 54.58 | 54.66 | 54.58 | 95 |
| 1729110360 | 54.2 | -1.1 | -1.99 | 55.42 | 55.42 | 54.2 | 87 |
| 1729023960 | 55.3 | 1.06 | 1.95 | 55.02 | 55.34 | 54.92 | 219 |
| 1728937620 | 54.24 | 0.64 | 1.19 | 54.24 | 54.38 | 53.98 | 446 |
| 1728678360 | 53.6 | 0.06 | 0.11 | 53.96 | 53.96 | 53.14 | 210 |
| 1728591960 | 53.54 | 0.28 | 0.53 | 53.84 | 54.38 | 53.02 | 610 |
| 1728505560 | 53.26 | 1.82 | 3.54 | 52.08 | 54.08 | 52.08 | 393 |
| 1728419160 | 51.44 | 0.62 | 1.22 | 50.24 | 51.44 | 50.24 | 63 |
| 1728332760 | 50.82 | -0.2 | -0.39 | 51.6 | 51.6 | 50.82 | 198 |
| 1728073560 | 51.02 | 0.8 | 1.59 | 50.32 | 51.02 | 50.32 | 85 |
| 1727987220 | 50.22 | 0.82 | 1.66 | 50.22 | 50.22 | 50.22 | 5 |
| 1727900820 | 49.4 | -1.62 | -3.18 | 49.4 | 49.4 | 49.4 | 1 |
| 1727814420 | 51.02 | 0.34 | 0.67 | 50.48 | 51.02 | 50.48 | 5 |
| 1727728020 | 50.68 | -0.02 | -0.04 | 50 | 51.26 | 50 | 246 |
| 1727468760 | 50.7 | -0.78 | -1.52 | 51.12 | 51.12 | 50.7 | 136 |
| 1727382360 | 51.48 | 0.6 | 1.18 | 51.98 | 52 | 51.48 | 172 |
| 1727295960 | 50.88 | -0.12 | -0.24 | 51.08 | 51.08 | 50.88 | 198 |
| 1727209560 | 51 | 0.8 | 1.59 | 50.28 | 51 | 49.77 | 155 |
| 1727123160 | 50.2 | 0.87 | 1.76 | 50.48 | 50.6 | 50.02 | 136 |
| 1726864020 | 49.33 | 0.52 | 1.07 | 49.54 | 49.54 | 49.33 | 194 |
| 1726777620 | 48.81 | 0 | 0.00 | 48.81 | 48.81 | 48.81 | 0 |
| 1726691220 | 48.81 | 0.72 | 1.50 | 48.81 | 48.81 | 48.81 | 15 |
| 1726604760 | 48.09 | -0.41 | -0.85 | 48.12 | 48.12 | 48.09 | 73 |
| 1726518420 | 48.5 | -0.09 | -0.19 | 48.54 | 48.68 | 47.86 | 393 |
| 1726259160 | 48.59 | 1.94 | 4.16 | 48.02 | 48.59 | 48.02 | 215 |
| 1726172760 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1726086360 | 46.65 | 0.98 | 2.15 | 46.5 | 46.65 | 46.5 | 40 |
| 1725999960 | 45.67 | -1.18 | -2.52 | 45.67 | 45.67 | 45.67 | 1 |
| 1725913620 | 46.85 | 1.23 | 2.70 | 46.79 | 46.85 | 46.79 | 106 |
| 1725654360 | 45.62 | -1.13 | -2.42 | 47.92 | 47.92 | 45.62 | 171 |
| 1725567960 | 46.75 | -2.25 | -4.59 | 48.29 | 48.51 | 46.08 | 90 |
| 1725481560 | 49 | -1.6 | -3.16 | 49.52 | 49.52 | 48.68 | 169 |
| 1725395160 | 50.6 | -0.38 | -0.75 | 50.74 | 50.74 | 50.46 | 31 |
| 1725308760 | 50.98 | 0.68 | 1.35 | 50.86 | 50.98 | 50.68 | 41 |
| 1725049560 | 50.3 | -0.42 | -0.83 | 50.66 | 50.66 | 50.3 | 118 |
| 1724963160 | 50.72 | -0.6 | -1.17 | 50.52 | 51.6 | 50.52 | 225 |
| 1724876760 | 51.32 | -0.18 | -0.35 | 51.82 | 51.82 | 51.32 | 108 |
| 1724790420 | 51.5 | -0.46 | -0.89 | 51.3 | 51.84 | 51.3 | 49 |
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
