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 | 0 | 43.5 | 43.5 | 43.5 | 7740 | 43.5 | DE |
| 4 | -2.75 | -5.94594594595 | 46.25 | 46.25 | 43.5 | 17055 | 44.09136897 | DE |
| 12 | -6 | -12.1212121212 | 49.5 | 52.5 | 41.5 | 38247 | 45.94391215 | DE |
| 26 | 7 | 19.1780821918 | 36.5 | 52.5 | 36.5 | 39972 | 43.96386191 | DE |
| 52 | 18 | 70.5882352941 | 25.5 | 52.5 | 23.25 | 45968 | 36.29508464 | DE |
| 156 | -9 | -17.1428571429 | 52.5 | 72 | 23.25 | 33719 | 39.77887068 | DE |
| 260 | -9 | -17.1428571429 | 52.5 | 72 | 23.25 | 33719 | 39.77887068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 12 |
| 1732815000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 11713 |
| 1732728600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 937 |
| 1732642200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 16106 |
| 1732555800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 8718 |
| 1732296600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 1226 |
| 1732210200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 404 |
| 1732123800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 1400 |
| 1732037400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 7005 |
| 1731951000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1731691800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 100 |
| 1731605400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 94649 |
| 1731519000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 3546 |
| 1731432600 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 80854 |
| 1731346200 | 44.5 | -1.75 | -3.78 | 46.25 | 46.25 | 44.5 | 64565 |
| 1731087000 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1731000600 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 7576 |
| 1730914200 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 23933 |
| 1730827800 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 765 |
| 1730741400 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 9846 |
| 1730482200 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 7752 |
| 1730395800 | 46.25 | 1.75 | 3.93 | 44.5 | 46.25 | 44.5 | 109907 |
| 1730309400 | 44.5 | 2.5 | 5.95 | 42 | 44.5 | 42 | 87209 |
| 1730223000 | 42 | 0.5 | 1.20 | 41.5 | 43 | 41.5 | 48843 |
| 1730136600 | 41.5 | -1 | -2.35 | 42.5 | 42.5 | 41.5 | 32055 |
| 1729873800 | 42.5 | 0 | 0.00 | 42 | 42.5 | 42 | 1803 |
| 1729787400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1080 |
| 1729701000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 4750 |
| 1729614600 | 42.5 | -2 | -4.49 | 44.5 | 44.5 | 42.5 | 73915 |
| 1729528200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 12013 |
| 1729269000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 9235 |
| 1729182600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 13944 |
| 1729096200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 7924 |
| 1729009800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 8053 |
| 1728923400 | 44.5 | -0.75 | -1.66 | 45.25 | 45.25 | 44.5 | 29134 |
| 1728664200 | 45.25 | -0.25 | -0.55 | 45.5 | 45.5 | 45.25 | 24226 |
| 1728577800 | 45.5 | -0.25 | -0.55 | 45.75 | 45.75 | 45.5 | 100208 |
| 1728491400 | 45.75 | 2.25 | 5.17 | 46.5 | 49 | 45.5 | 454155 |
| 1728405000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 12864 |
| 1728318600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 25386 |
| 1728059400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 9204 |
| 1727973000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 590 |
| 1727886600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 22064 |
| 1727800200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 31738 |
| 1727713800 | 43.5 | -2 | -4.40 | 45.5 | 45.5 | 43.5 | 80590 |
| 1727454600 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 40438 |
| 1727368200 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.25 | 35328 |
| 1727281800 | 45.5 | -0.25 | -0.55 | 45.75 | 45.75 | 45.5 | 17591 |
| 1727195400 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 6015 |
| 1727109000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 56 |
| 1726849800 | 45.75 | -0.75 | -1.61 | 46.5 | 46.5 | 45.75 | 47791 |
| 1726763400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 286 |
| 1726677000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 10579 |
| 1726590600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 19899 |
| 1726504200 | 46.5 | -2 | -4.12 | 48.5 | 48.5 | 46.5 | 114659 |
| 1726245000 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 16752 |
| 1726158600 | 49 | -1 | -2.00 | 50 | 50 | 49 | 55967 |
| 1726072200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 12249 |
| 1725985800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 35221 |
| 1725899400 | 50 | -1 | -1.96 | 51 | 51 | 50 | 137725 |
| 1725640200 | 51 | 1.5 | 3.03 | 49.5 | 52.5 | 49.5 | 205221 |
| 1725553800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 16157 |
| 1725467400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 11106 |
| 1725381000 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 3700 |
| 1725294600 | 50 | -1 | -1.96 | 50 | 50 | 50 | 11627 |
| 1725035400 | 51 | 2 | 4.08 | 49 | 51 | 49 | 68780 |
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
