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 | -0.77 | -1.82291666667 | 42.24 | 42.46 | 41.005 | 337876 | 41.62299579 | SP |
| 4 | 0.08 | 0.193283401788 | 41.39 | 42.64 | 41.005 | 290183 | 41.80789313 | SP |
| 12 | -0.79 | -1.8693800284 | 42.26 | 42.64 | 39.51 | 314666 | 41.12574214 | SP |
| 26 | -1.59 | -3.69252206224 | 43.06 | 45.4667 | 39.51 | 295248 | 42.07176272 | SP |
| 52 | -0.35 | -0.836920133907 | 41.82 | 45.4667 | 39.36 | 284644 | 42.48343863 | SP |
| 156 | -1.84 | -4.24844146848 | 43.31 | 45.4667 | 31.8 | 365190 | 39.20628518 | SP |
| 260 | 0.58 | 1.41843971631 | 40.89 | 47.66 | 28.33 | 347076 | 39.3001196 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 41.47 | 0.24 | 0.58 | 41.34 | 41.73 | 41.18 | 310073 |
| 1741044600 | 41.23 | -0.01 | -0.02 | 41.56 | 41.7198 | 41.115 | 350331 |
| 1740785400 | 41.24 | -0.36 | -0.87 | 41.31 | 41.355 | 41.005 | 447316 |
| 1740699000 | 41.6 | -0.62 | -1.47 | 42.04 | 42.04 | 41.56 | 347322 |
| 1740612600 | 42.22 | 0.04 | 0.09 | 42.3 | 42.46 | 42.155 | 343634 |
| 1740526200 | 42.18 | -0.11 | -0.26 | 42.24 | 42.25 | 42.085 | 200779 |
| 1740439800 | 42.29 | -0.01 | -0.02 | 42.44 | 42.46 | 42.26 | 313539 |
| 1740180600 | 42.3 | -0.29 | -0.68 | 42.59 | 42.64 | 42.2399 | 312394 |
| 1740094200 | 42.59 | 0.25 | 0.59 | 42.47 | 42.63 | 42.435 | 223216 |
| 1740007800 | 42.34 | -0.13 | -0.31 | 42.34 | 42.42 | 42.265 | 191008 |
| 1739921400 | 42.47 | 0.25 | 0.59 | 42.44 | 42.54 | 42.405 | 239955 |
| 1739575800 | 42.22 | 0.25 | 0.60 | 42.38 | 42.38 | 42.13 | 332654 |
| 1739489400 | 41.97 | 0.27 | 0.65 | 41.62 | 41.98 | 41.59 | 214246 |
| 1739403000 | 41.7 | 0.18 | 0.43 | 41.46 | 41.865 | 41.46 | 472922 |
| 1739316600 | 41.52 | 0.01 | 0.02 | 41.4 | 41.55 | 41.4 | 316267 |
| 1739230200 | 41.51 | 0.23 | 0.56 | 41.44 | 41.5403 | 41.425 | 208671 |
| 1738971000 | 41.28 | -0.18 | -0.43 | 41.58 | 41.68 | 41.27 | 247996 |
| 1738884600 | 41.46 | 0.08 | 0.19 | 41.42 | 41.48 | 41.34 | 174455 |
| 1738798200 | 41.38 | -0.14 | -0.34 | 41.35 | 41.47 | 41.33 | 268182 |
| 1738711800 | 41.52 | 0.37 | 0.90 | 41.39 | 41.6094 | 41.3201 | 308591 |
| 1738625400 | 41.15 | -0.08 | -0.19 | 40.61 | 41.34 | 40.61 | 448343 |
| 1738366200 | 41.23 | -0.3 | -0.72 | 41.59 | 41.62 | 41.185 | 440569 |
| 1738279800 | 41.53 | 0.39 | 0.95 | 41.3 | 41.7 | 41.3 | 403702 |
| 1738193400 | 41.14 | -0.13 | -0.31 | 41.28 | 41.35 | 41.11 | 257461 |
| 1738107000 | 41.27 | -0.01 | -0.02 | 41.2 | 41.305 | 40.97 | 221162 |
| 1738020600 | 41.28 | -0.11 | -0.27 | 41.19 | 41.315 | 41.14 | 311605 |
| 1737761400 | 41.39 | 0.39 | 0.95 | 41.45 | 41.51 | 41.29 | 351620 |
| 1737675000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737588600 | 41 | -0.01 | -0.02 | 41.1 | 41.14 | 41 | 221754 |
| 1737502200 | 41.01 | 0.38 | 0.94 | 40.95 | 41.07 | 40.805 | 292412 |
| 1737156600 | 40.63 | 0.22 | 0.54 | 40.66 | 40.89 | 40.54 | 362529 |
| 1737070200 | 40.41 | -0.1 | -0.25 | 40.46 | 40.5287 | 40.3901 | 266604 |
| 1736983800 | 40.51 | 0.48 | 1.20 | 40.43 | 40.56 | 40.35 | 343445 |
| 1736897400 | 40.03 | 0.38 | 0.96 | 39.84 | 40.0663 | 39.84 | 287885 |
| 1736811000 | 39.65 | -0.1 | -0.25 | 39.51 | 39.68 | 39.51 | 286362 |
| 1736551800 | 39.75 | -0.55 | -1.36 | 39.87 | 39.92 | 39.75 | 677690 |
| 1736379000 | 40.3 | -0.14 | -0.35 | 40.3 | 40.3848 | 40.19 | 661507 |
| 1736292600 | 40.44 | -0.1 | -0.25 | 40.75 | 40.78 | 40.4 | 291257 |
| 1736206200 | 40.54 | 0.11 | 0.27 | 40.45 | 40.79 | 40.3807 | 293323 |
| 1735947000 | 40.43 | 0.12 | 0.30 | 40.42 | 40.5 | 40.34 | 278530 |
| 1735860600 | 40.31 | -0.18 | -0.44 | 40.37 | 40.4551 | 40.255 | 357126 |
| 1735687800 | 40.49 | -0.06 | -0.15 | 40.57 | 40.6398 | 40.425 | 280598 |
| 1735601400 | 40.55 | -0.19 | -0.47 | 40.66 | 40.66 | 40.46 | 387175 |
| 1735342200 | 40.74 | -0.22 | -0.54 | 40.68 | 40.87 | 40.68 | 546969 |
| 1735255800 | 40.96 | -0.23 | -0.56 | 40.9 | 41.0351 | 40.8358 | 202570 |
| 1735077840 | 41.19 | 0.2 | 0.49 | 41.08 | 41.19 | 40.9958 | 119008 |
| 1734996600 | 40.99 | 0.13 | 0.32 | 40.9 | 41.06 | 40.81 | 441416 |
| 1734737400 | 40.86 | 0.23 | 0.57 | 40.58 | 41.0163 | 40.58 | 371747 |
| 1734651000 | 40.63 | 0.24 | 0.59 | 40.82 | 40.92 | 40.6002 | 308058 |
| 1734564600 | 40.39 | -0.95 | -2.30 | 41.27 | 41.345 | 40.385 | 440702 |
| 1734478200 | 41.34 | -0.12 | -0.29 | 41.22 | 41.46 | 41.1465 | 293711 |
| 1734391800 | 41.46 | -0.26 | -0.62 | 41.74 | 41.74 | 41.445 | 258158 |
| 1734132600 | 41.72 | -0.2 | -0.48 | 41.84 | 41.84 | 41.65 | 136197 |
| 1734046200 | 41.92 | -0.33 | -0.78 | 42.21 | 42.21 | 41.8509 | 259934 |
| 1733959800 | 42.25 | 0.14 | 0.33 | 42.23 | 42.3299 | 42.06 | 180497 |
| 1733873400 | 42.11 | -0.43 | -1.01 | 42.26 | 42.3731 | 42.1 | 196847 |
| 1733787000 | 42.54 | 0.77 | 1.84 | 42.48 | 42.7992 | 42.48 | 356371 |
| 1733527800 | 41.77 | -0.08 | -0.19 | 41.98 | 42.03 | 41.72 | 151715 |
| 1733441400 | 41.85 | 0.22 | 0.53 | 41.8 | 41.91 | 41.75 | 206346 |
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
