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 | 0.5157 | 1.2148409894 | 42.45 | 42.93 | 42.1679 | 762 | 42.45559863 | SP |
| 4 | -0.4843 | -1.11461449942 | 43.45 | 44.2137 | 42.1679 | 544 | 42.89625567 | SP |
| 12 | -0.4243 | -0.977875086425 | 43.39 | 44.23 | 36.55 | 1892 | 42.65876908 | SP |
| 26 | -1.7917 | -4.00313691144 | 44.7574 | 46.54 | 36.55 | 1283 | 42.87852398 | SP |
| 52 | 3.1757 | 7.98115104298 | 39.79 | 46.54 | 36.55 | 1106 | 42.27173132 | SP |
| 156 | -6.8243 | -13.7061658968 | 49.79 | 50.22 | 30.54 | 1194 | 41.24972712 | SP |
| 260 | 18.3857 | 74.7994304312 | 24.58 | 50.22 | 17 | 1620 | 40.32207422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 42.9657 | 0.2 | 0.47 | 42.62 | 42.9657 | 42.62 | 9 |
| 1732231800 | 42.7635 | 0.31 | 0.72 | 42.58 | 42.7635 | 42.58 | 164 |
| 1732145400 | 42.457 | -0.19 | -0.44 | 42.51 | 42.51 | 42.23 | 2020 |
| 1732059000 | 42.644 | 0.08 | 0.20 | 42.26 | 42.644 | 42.26 | 346 |
| 1731972600 | 42.56 | 0.39 | 0.93 | 42.5 | 42.56 | 42.3452 | 894 |
| 1731713400 | 42.1679 | -0.49 | -1.15 | 42.45 | 42.45 | 42.1679 | 734 |
| 1731627000 | 42.6584 | -0.29 | -0.67 | 43.13 | 43.13 | 42.6584 | 1262 |
| 1731540600 | 42.9463 | -0.54 | -1.23 | 43.22 | 43.22 | 42.9463 | 157 |
| 1731454200 | 43.4817 | -0.42 | -0.95 | 43.78 | 43.78 | 43.43 | 213 |
| 1731367800 | 43.8996 | 0.1 | 0.24 | 44.14 | 44.14 | 43.74 | 657 |
| 1731108600 | 43.7957 | -0.42 | -0.95 | 43.87 | 43.87 | 43.65 | 406 |
| 1731022200 | 44.2137 | 0.94 | 2.17 | 43.86 | 44.2137 | 43.86 | 131 |
| 1730935800 | 43.2745 | 0.36 | 0.84 | 42.99 | 43.35 | 42.99 | 320 |
| 1730849400 | 42.9122 | 0.32 | 0.75 | 42.33 | 42.9122 | 42.33 | 512 |
| 1730763000 | 42.5941 | -0.01 | -0.02 | 42.79 | 42.79 | 42.5941 | 385 |
| 1730500200 | 42.6009 | 0.31 | 0.74 | 42.58 | 42.62 | 42.54 | 335 |
| 1730413800 | 42.2869 | -1.16 | -2.67 | 42.5 | 42.5 | 42.24 | 877 |
| 1730327400 | 43.446 | -0.58 | -1.31 | 43.54 | 43.6314 | 43.446 | 815 |
| 1730241000 | 44.0221 | -0 | -0.00 | 43.85 | 44.0221 | 43.71 | 204 |
| 1730154600 | 44.0226 | 0.4 | 0.93 | 43.88 | 44.0226 | 43.88 | 80 |
| 1729895400 | 43.6176 | 0.39 | 0.91 | 43.45 | 43.65 | 43.45 | 735 |
| 1729809000 | 43.2261 | 0.43 | 1.00 | 43.07 | 43.2261 | 43.07 | 175 |
| 1729722600 | 42.7961 | -0.05 | -0.12 | 42.7961 | 42.7961 | 42.7961 | 23 |
| 1729636200 | 42.8464 | -0.16 | -0.38 | 42.75 | 42.8464 | 42.7 | 279 |
| 1729549800 | 43.01 | -0.27 | -0.63 | 43.17 | 43.17 | 42.91 | 274 |
| 1729290600 | 43.2821 | 0.32 | 0.75 | 43.52 | 43.52 | 43.2821 | 216 |
| 1729204200 | 42.96 | 0.15 | 0.35 | 43.09 | 43.12 | 42.96 | 490 |
| 1729117800 | 42.8101 | 0.22 | 0.53 | 42.87 | 42.87 | 42.81 | 794 |
| 1729031400 | 42.5864 | -1.13 | -2.59 | 43.495 | 43.495 | 42.5864 | 31 |
| 1728945000 | 43.717 | 0.21 | 0.47 | 43.33 | 43.717 | 43.33 | 573 |
| 1728685800 | 43.5117 | 0.23 | 0.52 | 43.06 | 43.5117 | 43.06 | 30 |
| 1728599400 | 43.285 | -0.05 | -0.11 | 43.25 | 43.285 | 43.25 | 32 |
| 1728513000 | 43.3317 | 0.14 | 0.32 | 43.05 | 43.3317 | 43.05 | 1609 |
| 1728426600 | 43.1914 | -0.22 | -0.52 | 43.2 | 43.2 | 43.1914 | 578 |
| 1728340200 | 43.4161 | 0.16 | 0.37 | 43.18 | 43.4161 | 43.18 | 333 |
| 1728081000 | 43.255 | 0.57 | 1.33 | 43.11 | 43.255 | 43.06 | 226 |
| 1727994600 | 42.6882 | -0.37 | -0.87 | 42.81 | 43 | 42.66 | 723 |
| 1727908200 | 43.0611 | 0.05 | 0.12 | 42.88 | 43.0611 | 42.88 | 34157 |
| 1727821800 | 43.0087 | -0.51 | -1.17 | 43.45 | 43.45 | 43.0087 | 1031 |
| 1727735400 | 43.5189 | -0.48 | -1.10 | 43.54 | 43.57 | 43.4 | 1922 |
| 1727476200 | 44.0028 | 0.18 | 0.40 | 44.23 | 44.23 | 43.84 | 2900 |
| 1727389800 | 43.8271 | 1.15 | 2.70 | 43.75 | 43.93 | 43.67 | 1269 |
| 1727303400 | 42.6738 | -0.36 | -0.84 | 43 | 43 | 42.6738 | 110 |
| 1727217000 | 43.0335 | 0.6 | 1.42 | 43.03 | 43.0335 | 42.85 | 4490 |
| 1727130600 | 42.4324 | 0.01 | 0.01 | 42.33 | 42.46 | 42.33 | 696 |
| 1726871400 | 42.4262 | -0.36 | -0.85 | 42.4 | 42.49 | 42.13 | 32720 |
| 1726785000 | 42.7886 | 1.31 | 3.17 | 42.48 | 42.91 | 42.48 | 1228 |
| 1726698600 | 41.4757 | -0.09 | -0.22 | 41.37 | 41.96 | 36.55 | 6088 |
| 1726612200 | 41.5676 | 0.19 | 0.47 | 41.59 | 41.8156 | 41.5676 | 172 |
| 1726525800 | 41.3728 | -0.09 | -0.22 | 41.39 | 41.39 | 41.3728 | 224 |
| 1726266600 | 41.4624 | 0.56 | 1.37 | 41.5 | 41.5 | 41.4624 | 34 |
| 1726180200 | 40.9022 | 0.16 | 0.40 | 40.75 | 40.96 | 40.75 | 5235 |
| 1726093800 | 40.7407 | 0.83 | 2.09 | 39.69 | 40.7407 | 39.69 | 385 |
| 1726007400 | 39.9057 | -0.45 | -1.12 | 40.11 | 40.11 | 39.9057 | 46 |
| 1725921000 | 40.3564 | 0.36 | 0.90 | 40.37 | 40.37 | 40.3564 | 166 |
| 1725661800 | 39.9945 | -1.29 | -3.12 | 39.98 | 39.9945 | 39.98 | 219 |
| 1725575400 | 41.2832 | -0.07 | -0.16 | 41.34 | 41.34 | 41.2832 | 13 |
| 1725489000 | 41.3507 | -0.23 | -0.55 | 41.1 | 41.63 | 41.1 | 1152 |
| 1725402600 | 41.5786 | -1.99 | -4.57 | 43.11 | 43.11 | 41.5786 | 693 |
| 1725057000 | 43.5688 | 0.53 | 1.22 | 43.39 | 43.5688 | 43.39 | 109 |
| 1724970600 | 43.0421 | 0.21 | 0.49 | 43.06 | 43.06 | 43.0421 | 71 |
| 1724884200 | 42.8317 | -0.35 | -0.82 | 43.18 | 43.18 | 42.8317 | 206 |
| 1724797800 | 43.1856 | 0.18 | 0.42 | 42.98 | 43.1856 | 42.98 | 289 |
| 1724711400 | 43.0045 | -0.43 | -0.98 | 43.52 | 43.52 | 43.0045 | 511 |
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
