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 | -1.74 | -4.26993865031 | 40.75 | 41.24 | 39.01 | 147133 | 40.65283081 | SP |
| 4 | -1.77 | -4.340362923 | 40.78 | 45.1599 | 39.01 | 207617 | 41.8810144 | SP |
| 12 | 6.83 | 21.2243629584 | 32.18 | 50.98 | 30.85 | 445802 | 42.41130116 | SP |
| 26 | 2.71 | 7.46556473829 | 36.3 | 50.98 | 30.5 | 311382 | 39.38889519 | SP |
| 52 | 1.92 | 5.17659746562 | 37.09 | 50.98 | 27.6801 | 283437 | 36.31430501 | SP |
| 156 | -29.9 | -43.3899288928 | 68.91 | 69.2392 | 27.6801 | 250196 | 42.49631349 | SP |
| 260 | -9.97 | -20.3552470396 | 48.98 | 108.61 | 27.6801 | 245208 | 54.15117822 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 39.22 | -1.42 | -3.49 | 39.25 | 39.435 | 39.1 | 188558 |
| 1732231800 | 40.64 | -0.48 | -1.17 | 40.71 | 40.82 | 40.53 | 113349 |
| 1732145400 | 41.12 | 0.4 | 0.98 | 41.13 | 41.24 | 41 | 49051 |
| 1732059000 | 40.72 | 0.22 | 0.54 | 40.67 | 40.84 | 40.6 | 254285 |
| 1731972600 | 40.5 | -0.05 | -0.12 | 40.2 | 40.51 | 40.14 | 114798 |
| 1731713400 | 40.55 | -0.31 | -0.76 | 40.75 | 40.9173 | 40.3301 | 204182 |
| 1731627000 | 40.86 | -1.09 | -2.60 | 41.35 | 41.3857 | 40.7134 | 314006 |
| 1731540600 | 41.95 | 0.18 | 0.43 | 42.47 | 42.7167 | 41.9016 | 106405 |
| 1731454200 | 41.77 | -1.61 | -3.71 | 42.24 | 42.24 | 41.611 | 240487 |
| 1731367800 | 43.38 | 1.1 | 2.60 | 43.65 | 43.765 | 43.2289 | 170880 |
| 1731108600 | 42.28 | -2.42 | -5.41 | 42.77 | 43.2499 | 42.0301 | 318013 |
| 1731022200 | 44.7 | 2.55 | 6.05 | 44.11 | 45.1599 | 44.09 | 483930 |
| 1730935800 | 42.15 | -0.91 | -2.11 | 41.69 | 42.4947 | 41.186 | 301339 |
| 1730849400 | 43.06 | 1.92 | 4.67 | 42.95 | 43.09 | 42.68 | 232738 |
| 1730763000 | 41.14 | 0.58 | 1.43 | 41.11 | 41.6927 | 40.99 | 78886 |
| 1730500200 | 40.56 | -0.74 | -1.79 | 40.98 | 41.1425 | 40.54 | 65699 |
| 1730413800 | 41.3 | 0.17 | 0.41 | 41.36 | 41.36 | 40.8758 | 142413 |
| 1730327400 | 41.13 | -0.34 | -0.82 | 40.79 | 41.3299 | 40.7 | 175784 |
| 1730241000 | 41.47 | -0.17 | -0.41 | 42.03 | 42.03 | 41.42 | 338693 |
| 1730154600 | 41.64 | 0.85 | 2.08 | 41.1 | 41.85 | 41.1 | 150760 |
| 1729895400 | 40.79 | 0.36 | 0.89 | 40.78 | 41.2304 | 40.73 | 296632 |
| 1729809000 | 40.43 | -0.41 | -1.00 | 40.58 | 40.66 | 40.1201 | 180755 |
| 1729722600 | 40.84 | -0.77 | -1.85 | 41.54 | 41.59 | 40.76 | 668453 |
| 1729636200 | 41.61 | 0.46 | 1.12 | 41.38 | 42.12 | 41.32 | 237043 |
| 1729549800 | 41.15 | -0.38 | -0.92 | 41.24 | 41.4999 | 40.8939 | 221114 |
| 1729290600 | 41.53 | 2.7 | 6.95 | 42.07 | 42.07 | 41.36 | 872054 |
| 1729204200 | 38.83 | -0.84 | -2.12 | 39.02 | 39.07 | 38.55 | 720212 |
| 1729117800 | 39.67 | 0.3 | 0.76 | 39.56 | 40.01 | 39.4 | 272673 |
| 1729031400 | 39.37 | -2.29 | -5.50 | 40.37 | 40.55 | 39.17 | 949944 |
| 1728945000 | 41.66 | -1.24 | -2.89 | 41.96 | 42.76 | 41.42 | 914379 |
| 1728685800 | 42.9 | -0.29 | -0.67 | 41.82 | 43.27 | 41.7 | 645711 |
| 1728599400 | 43.19 | -0.71 | -1.62 | 43.33 | 43.505 | 42.31 | 325336 |
| 1728513000 | 43.9 | -1.24 | -2.75 | 43.07 | 44.48 | 42.9 | 943387 |
| 1728426600 | 45.14 | -5.7 | -11.21 | 45 | 45.68 | 44.1201 | 2196022 |
| 1728340200 | 50.84 | 3.07 | 6.43 | 49.38 | 50.98 | 48.3801 | 3004304 |
| 1728081000 | 47.77 | 2.58 | 5.71 | 47 | 47.77 | 46.65 | 964621 |
| 1727994600 | 45.19 | -1.37 | -2.94 | 44.64 | 45.88 | 44.5 | 1060415 |
| 1727908200 | 46.56 | 3.33 | 7.70 | 46.67 | 46.67 | 45 | 1245706 |
| 1727821800 | 43.23 | 1.98 | 4.80 | 41.56 | 43.27 | 41.2677 | 489158 |
| 1727735400 | 41.25 | 1.54 | 3.88 | 42.64 | 42.7 | 41.0516 | 1096809 |
| 1727476200 | 39.71 | 1.51 | 3.95 | 39.26 | 40.88 | 39.2 | 1324653 |
| 1727389800 | 38.2 | 3.37 | 9.68 | 38.24 | 38.68 | 37.43 | 966772 |
| 1727303400 | 34.83 | -0.91 | -2.55 | 34.62 | 35.03 | 34.6 | 302647 |
| 1727217000 | 35.74 | 3.15 | 9.67 | 34.72 | 35.7493 | 34.56 | 830555 |
| 1727130600 | 32.59 | 0.37 | 1.15 | 32.39 | 32.81 | 32.39 | 265377 |
| 1726871400 | 32.22 | -0.13 | -0.40 | 32.509999 | 32.57 | 32.22 | 57640 |
| 1726785000 | 32.35 | 1.07 | 3.42 | 32.29 | 32.409999 | 32.0005 | 138469 |
| 1726698600 | 31.28 | -0.33 | -1.04 | 31.56 | 31.56 | 31.27 | 54488 |
| 1726612200 | 31.61 | 0.35 | 1.12 | 31.39 | 31.77 | 31.39 | 105189 |
| 1726525800 | 31.26 | 0.29 | 0.94 | 31.23 | 31.275 | 31.1 | 37910 |
| 1726266600 | 30.97 | -0.21 | -0.67 | 31.06 | 31.06 | 30.87 | 27300 |
| 1726180200 | 31.18 | -0.2 | -0.64 | 31.14 | 31.26 | 31.065 | 102229 |
| 1726093800 | 31.38 | 0.37 | 1.19 | 31.12 | 31.41 | 31.04 | 110880 |
| 1726007400 | 31.01 | -0.21 | -0.67 | 31.1 | 31.12 | 30.85 | 135842 |
| 1725921000 | 31.22 | 0.08 | 0.26 | 30.94 | 31.22 | 30.92 | 264973 |
| 1725661800 | 31.14 | -0.57 | -1.80 | 31.6 | 31.6 | 31.11 | 80699 |
| 1725575400 | 31.71 | 0.2 | 0.63 | 31.61 | 31.8 | 31.5201 | 68238 |
| 1725489000 | 31.51 | -0.03 | -0.10 | 31.65 | 31.68 | 31.38 | 55977 |
| 1725402600 | 31.54 | -0.46 | -1.44 | 31.55 | 31.66 | 31.38 | 119047 |
| 1725057000 | 32 | 0.54 | 1.72 | 32.18 | 32.18 | 31.84 | 93016 |
| 1724970600 | 31.46 | 0.91 | 2.98 | 31.49 | 31.5499 | 31.33 | 186476 |
| 1724884200 | 30.55 | -0.48 | -1.55 | 30.82 | 30.94 | 30.5 | 125636 |
| 1724797800 | 31.03 | -0.32 | -1.02 | 31.33 | 31.33 | 31.01 | 856682 |
| 1724711400 | 31.35 | -1.12 | -3.45 | 31.61 | 31.73 | 31.28 | 259156 |
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
