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 | -0.2381 | -0.53707776462 | 44.3325 | 44.4133 | 39.62 | 449 | 44.03928539 | SP |
| 4 | -0.8306 | -1.84885920979 | 44.925 | 49.14 | 39.62 | 236 | 44.64394731 | SP |
| 12 | 0.8444 | 1.9523699422 | 43.25 | 51.29 | 39.62 | 415 | 48.21470676 | SP |
| 26 | -0.4756 | -1.06708548351 | 44.57 | 51.29 | 39.62 | 396 | 45.92756155 | SP |
| 52 | 0.2943 | 0.671916274164 | 43.8001 | 51.29 | 35.58 | 771 | 44.39403701 | SP |
| 156 | -11.6956 | -20.9636135508 | 55.79 | 59.56 | 35.58 | 1112 | 47.67737844 | SP |
| 260 | -13.9006 | -23.9686179843 | 57.995 | 64.23 | 35.58 | 2218 | 50.75794145 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 43.8893 | -0.18 | -0.41 | 43.91 | 43.9256 | 43.77 | 911 |
| 1732577400 | 44.0707 | 0.05 | 0.11 | 44 | 44.0707 | 39.62 | 46 |
| 1732318200 | 44.0231 | -0.39 | -0.88 | 43.79 | 44.0231 | 43.79 | 771 |
| 1732231800 | 44.4133 | 0.1 | 0.22 | 44.29 | 44.4133 | 44.29 | 42 |
| 1732145400 | 44.3171 | -0.02 | -0.03 | 44.3325 | 44.3325 | 44.17 | 475 |
| 1732059000 | 44.3325 | -0.25 | -0.57 | 44.5874 | 44.5874 | 44.33 | 242 |
| 1731972600 | 44.5874 | 0.33 | 0.74 | 44.08 | 44.5874 | 44.08 | 376 |
| 1731713400 | 44.2598 | -0.11 | -0.24 | 44.25 | 44.2598 | 44.25 | 7 |
| 1731627000 | 44.366 | -0.44 | -0.98 | 44.8066 | 44.8066 | 44.366 | 52 |
| 1731540600 | 44.8066 | 0.04 | 0.09 | 44.7668 | 44.8066 | 44.7668 | 0 |
| 1731454200 | 44.7668 | -1.06 | -2.31 | 45.8241 | 45.8241 | 44.7535 | 115 |
| 1731367800 | 45.8241 | 0.44 | 0.98 | 45.3816 | 49.14 | 45.3816 | 1 |
| 1731108600 | 45.3816 | -1.43 | -3.05 | 46.8082 | 46.8082 | 45.3816 | 18 |
| 1731022200 | 46.8082 | 1.39 | 3.06 | 46.54 | 46.8082 | 46.54 | 358 |
| 1730935800 | 45.417 | -0.25 | -0.55 | 45.6661 | 45.6661 | 45.417 | 16 |
| 1730849400 | 45.6661 | 0.65 | 1.44 | 45.0173 | 45.6661 | 45.0173 | 503 |
| 1730763000 | 45.0173 | 0.29 | 0.66 | 45.09 | 45.09 | 45.0173 | 235 |
| 1730500200 | 44.7235 | -0.02 | -0.05 | 44.748 | 44.748 | 44.71 | 245 |
| 1730413800 | 44.748 | -0.36 | -0.80 | 44.66 | 44.748 | 44.5765 | 301 |
| 1730327400 | 45.1093 | -0.36 | -0.79 | 44.925 | 45.1093 | 44.925 | 6 |
| 1730241000 | 45.4684 | -0.46 | -0.99 | 45.78 | 45.78 | 45.4684 | 23 |
| 1730154600 | 45.9251 | 0.33 | 0.72 | 46.25 | 46.25 | 45.9049 | 707 |
| 1729895400 | 45.5966 | -0.13 | -0.29 | 45.7307 | 45.7307 | 45.5966 | 181 |
| 1729809000 | 45.7307 | -0.02 | -0.05 | 45.42 | 45.7307 | 45.42 | 6 |
| 1729722600 | 45.7533 | -0.18 | -0.39 | 45.96 | 45.96 | 45.7533 | 7 |
| 1729636200 | 45.9343 | 0.23 | 0.50 | 45.706 | 45.9343 | 45.706 | 3 |
| 1729549800 | 45.706 | -0.35 | -0.77 | 45.76 | 45.76 | 45.706 | 53 |
| 1729290600 | 46.0584 | 0.83 | 1.84 | 45.2241 | 46.0584 | 45.2241 | 75 |
| 1729204200 | 45.2241 | -0.62 | -1.35 | 45.17 | 45.2241 | 45.17 | 256 |
| 1729117800 | 45.8448 | 0.41 | 0.89 | 45.64 | 45.8448 | 45.64 | 387 |
| 1729031400 | 45.4384 | -1.25 | -2.68 | 45.98 | 45.98 | 45.4384 | 21 |
| 1728945000 | 46.692 | -0.4 | -0.85 | 46.49 | 46.692 | 46.49 | 101 |
| 1728685800 | 47.0905 | 0.05 | 0.10 | 46.55 | 47.0905 | 46.55 | 67 |
| 1728599400 | 47.0413 | 0.54 | 1.16 | 46.94 | 47.0413 | 46.94 | 117 |
| 1728513000 | 46.5029 | -1.43 | -2.99 | 45.81 | 46.5029 | 45.81 | 78 |
| 1728426600 | 47.9375 | -3.21 | -6.27 | 47.79 | 47.97 | 47.79 | 35 |
| 1728340200 | 51.1443 | 1.34 | 2.68 | 50.65 | 51.29 | 50.37 | 10345 |
| 1728081000 | 49.8089 | 1.27 | 2.62 | 49.24 | 49.8089 | 49.24 | 28 |
| 1727994600 | 48.5393 | -0.76 | -1.54 | 48.38 | 48.5393 | 48.3 | 139 |
| 1727908200 | 49.3002 | 1.53 | 3.19 | 48.97 | 49.3002 | 48.67 | 4384 |
| 1727821800 | 47.7751 | 0.45 | 0.96 | 47.53 | 47.7751 | 47.53 | 126 |
| 1727735400 | 47.321 | 0.5 | 1.08 | 47.5 | 47.5 | 47.321 | 43 |
| 1727476200 | 46.817 | 0.4 | 0.87 | 46.67 | 46.817 | 46.67 | 23 |
| 1727389800 | 46.4143 | 2.07 | 4.67 | 46.45 | 46.45 | 46.4143 | 19 |
| 1727303400 | 44.3451 | -1.61 | -3.51 | 44.68 | 44.68 | 44.3451 | 53 |
| 1727217000 | 45.958 | 1.91 | 4.34 | 45.56 | 45.958 | 45.56 | 788 |
| 1727130600 | 44.0461 | 0.34 | 0.79 | 43.88 | 44.06 | 43.88 | 142 |
| 1726871400 | 43.7028 | 0.34 | 0.79 | 43.3598 | 43.7028 | 43.3598 | 2 |
| 1726785000 | 43.3598 | 0.64 | 1.50 | 42.7174 | 43.3598 | 42.7174 | 1 |
| 1726698600 | 42.7174 | -0.14 | -0.32 | 42.89 | 42.89 | 42.7174 | 84 |
| 1726612200 | 42.8564 | 0.07 | 0.16 | 42.7859 | 42.8564 | 42.7859 | 16 |
| 1726525800 | 42.7859 | 0 | 0.00 | 42.7848 | 42.7859 | 42.7848 | 10 |
| 1726266600 | 42.7848 | 0.17 | 0.40 | 42.6151 | 42.7848 | 42.6151 | 12 |
| 1726180200 | 42.6151 | 0.16 | 0.38 | 42.47 | 42.6151 | 42.47 | 109 |
| 1726093800 | 42.4548 | -0.03 | -0.07 | 42.37 | 42.4548 | 42.15 | 465 |
| 1726007400 | 42.4835 | -0.15 | -0.36 | 42.59 | 42.59 | 42.4835 | 61 |
| 1725921000 | 42.6353 | -0.17 | -0.40 | 42.63 | 42.6614 | 42.63 | 522 |
| 1725661800 | 42.8051 | -0.48 | -1.10 | 43.2809 | 43.2809 | 42.7963 | 348 |
| 1725575400 | 43.2809 | -0 | -0.01 | 43.16 | 43.2809 | 43.16 | 205 |
| 1725489000 | 43.285 | -0.21 | -0.49 | 43.25 | 43.285 | 43.2 | 142 |
| 1725402600 | 43.4972 | -0.42 | -0.96 | 43.9168 | 43.9168 | 43.463 | 100 |
| 1725057000 | 43.9168 | 0.13 | 0.31 | 43.7822 | 43.97 | 43.7822 | 681 |
| 1724970600 | 43.7822 | -0.06 | -0.14 | 43.845 | 43.845 | 43.7822 | 50 |
| 1724884200 | 43.845 | -0.13 | -0.29 | 43.9705 | 43.9705 | 43.75 | 367 |
| 1724797800 | 43.9705 | 0.2 | 0.45 | 43.81 | 43.9705 | 43.81 | 2 |
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
