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 | -3.35 | -8.52417302799 | 39.3 | 40.7 | 35.95 | 186570 | 38.79465789 | DE |
| 4 | -14.05 | -28.1 | 50 | 50 | 35.95 | 1113600 | 42.02134034 | DE |
| 12 | -15.05 | -29.5098039216 | 51 | 55.5 | 35.95 | 765091 | 46.28504283 | DE |
| 26 | -3.05 | -7.82051282051 | 39 | 55.5 | 35.95 | 522816 | 46.86847901 | DE |
| 52 | -18.05 | -33.4259259259 | 54 | 56.9 | 35.95 | 527034 | 48.86827927 | DE |
| 156 | -21.55 | -37.4782608696 | 57.5 | 76 | 31.5 | 546365 | 49.78102666 | DE |
| 260 | 23.25 | 183.070866142 | 12.7 | 76 | 9.6 | 480901 | 46.50113551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 35.95 | -2.05 | -5.39 | 38 | 38 | 35.95 | 614071 |
| 1741368600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 79768 |
| 1741282200 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 125692 |
| 1741195800 | 38.5 | 0.4 | 1.05 | 38.1 | 39 | 38.1 | 133348 |
| 1741109400 | 38.1 | -2.6 | -6.39 | 40.7 | 40.7 | 37.25 | 357421 |
| 1741023000 | 40.7 | 1.1 | 2.78 | 39.3 | 40.7 | 39.3 | 236623 |
| 1740763800 | 39.6 | -0.65 | -1.61 | 40 | 40.25 | 39.25 | 384895 |
| 1740677400 | 40.25 | -1.5 | -3.59 | 41.25 | 41.75 | 40 | 416825 |
| 1740591000 | 41.75 | 0.25 | 0.60 | 41.25 | 41.75 | 41.25 | 136368 |
| 1740504600 | 41.5 | -0.25 | -0.60 | 41.5 | 41.75 | 41.5 | 17252699 |
| 1740418200 | 41.75 | -2.25 | -5.11 | 44 | 44 | 41.5 | 306587 |
| 1740159000 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 59962 |
| 1740072600 | 44.5 | -0.75 | -1.66 | 45 | 45 | 44.5 | 198078 |
| 1739986200 | 45.25 | 1.25 | 2.84 | 45 | 45.5 | 44.5 | 404216 |
| 1739899800 | 44 | -2.5 | -5.38 | 46.5 | 46.5 | 44 | 413712 |
| 1739813400 | 46.5 | -1.55 | -3.23 | 48 | 48 | 46.5 | 273160 |
| 1739554200 | 48.05 | 0.15 | 0.31 | 48.1 | 48.1 | 47.65 | 294278 |
| 1739467800 | 47.9 | 0.05 | 0.10 | 48.15 | 48.15 | 47.75 | 133078 |
| 1739381400 | 47.85 | -1.65 | -3.33 | 50 | 50 | 47.85 | 415120 |
| 1739295000 | 49.5 | 0 | 0.00 | 50 | 50 | 49.5 | 497100 |
| 1739208600 | 49.5 | 0 | 0.00 | 50 | 50 | 49.5 | 153063 |
| 1738949400 | 49.5 | -0.4 | -0.80 | 50.1 | 50.1 | 49.5 | 249182 |
| 1738863000 | 49.9 | -0.2 | -0.40 | 50.1 | 50.3 | 49.7 | 287203 |
| 1738776600 | 50.1 | 0.3 | 0.60 | 49.8 | 50.3 | 49.7 | 304885 |
| 1738690200 | 49.8 | -0.2 | -0.40 | 50 | 50 | 49.8 | 458407 |
| 1738603800 | 50 | -1.3 | -2.53 | 51 | 51 | 49.9 | 317090 |
| 1738344600 | 51.3 | 1.3 | 2.60 | 50 | 51.4 | 50 | 265053 |
| 1738258200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 57715 |
| 1738171800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 123572 |
| 1738085400 | 50 | -3.7 | -6.89 | 53.5 | 53.5 | 48 | 530821 |
| 1737999000 | 53.7 | -1.6 | -2.89 | 55.3 | 55.3 | 53.7 | 3513901 |
| 1737739800 | 55.3 | 1.1 | 2.03 | 54.2 | 55.5 | 54.2 | 2059491 |
| 1737653400 | 54.2 | 0.9 | 1.69 | 53.3 | 54.2 | 53.3 | 560604 |
| 1737567000 | 53.3 | 2 | 3.90 | 51.3 | 53.3 | 51.3 | 615593 |
| 1737480600 | 51.3 | 0 | 0.00 | 51.1 | 51.3 | 51.1 | 252763 |
| 1737394200 | 51.3 | 1.7 | 3.43 | 49.6 | 51.3 | 49.6 | 473026 |
| 1737135000 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 511216 |
| 1737048600 | 49.6 | 0.1 | 0.20 | 49.5 | 49.6 | 49.5 | 1886164 |
| 1736962200 | 49.5 | 0.7 | 1.43 | 48.8 | 49.5 | 48.8 | 316998 |
| 1736875800 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 197258 |
| 1736789400 | 48.8 | -0.1 | -0.20 | 48.8 | 48.8 | 48.8 | 1412886 |
| 1736530200 | 48.9 | -0.1 | -0.20 | 49 | 49 | 48.9 | 1383364 |
| 1736443800 | 49 | 0 | 0.00 | 48.5 | 49 | 48.5 | 826358 |
| 1736357400 | 49 | -1 | -2.00 | 50 | 50 | 49 | 1530343 |
| 1736271000 | 50 | -0.2 | -0.40 | 50.2 | 50.2 | 50 | 128761 |
| 1736184600 | 50.2 | 1.35 | 2.76 | 48.85 | 50.2 | 48.85 | 223837 |
| 1735925400 | 48.85 | 1.85 | 3.94 | 47 | 49 | 47 | 463108 |
| 1735839000 | 47 | 1.75 | 3.87 | 45.25 | 47 | 45.25 | 450000 |
| 1735666200 | 45.25 | 0.25 | 0.56 | 45 | 45.25 | 45 | 52731 |
| 1735579800 | 45 | -1.5 | -3.23 | 46 | 46 | 45 | 193062 |
| 1735320600 | 46.5 | -0.25 | -0.53 | 46.5 | 46.75 | 46.5 | 162593 |
| 1735061400 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 3783 |
| 1734975000 | 46.75 | -0.5 | -1.06 | 47.25 | 47.5 | 46.75 | 153136 |
| 1734715800 | 47.25 | 0.25 | 0.53 | 46.75 | 47.25 | 46.75 | 107285 |
| 1734629400 | 47 | -1.3 | -2.69 | 48.3 | 48.3 | 46.25 | 192928 |
| 1734543000 | 48.3 | 0 | 0.00 | 48.3 | 48.75 | 48.3 | 194407 |
| 1734456600 | 48.3 | -0.2 | -0.41 | 48.5 | 48.5 | 48 | 513103 |
| 1734370200 | 48.5 | -2.5 | -4.90 | 51 | 51 | 48.5 | 365552 |
| 1734111000 | 51 | -1.3 | -2.49 | 52.3 | 52.3 | 51 | 85706 |
| 1734024600 | 52.3 | 0.3 | 0.58 | 52 | 52.3 | 51.4 | 442619 |
| 1733938200 | 52 | 0.2 | 0.39 | 51.8 | 52 | 51.8 | 88060 |
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
