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 | -4.14 | -10.3577683262 | 39.97 | 42.42 | 35.34 | 901866 | 37.69532959 | SP |
| 4 | -2.34 | -6.13046895468 | 38.17 | 44.31 | 35.34 | 1141539 | 39.42214623 | SP |
| 12 | -0.24 | -0.665372886055 | 36.07 | 44.31 | 29.81 | 701732 | 37.50981424 | SP |
| 26 | -8.25 | -18.7159709619 | 44.08 | 52.1199 | 29.81 | 493697 | 38.90396228 | SP |
| 52 | 4.86 | 15.6926057475 | 30.97 | 52.1199 | 28.1623 | 339784 | 37.73018262 | SP |
| 156 | 9.91 | 38.2330246914 | 25.92 | 52.1199 | 16.87 | 194611 | 35.11194861 | SP |
| 260 | 9.91 | 38.2330246914 | 25.92 | 52.1199 | 16.87 | 194611 | 35.11194861 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 35.83 | -1.34 | -3.61 | 36.11 | 36.59 | 35.68 | 1037763 |
| 1732232100 | 37.17 | -3.86 | -9.41 | 39.59 | 39.59 | 35.34 | 2450269 |
| 1732145700 | 41.03 | -1.03 | -2.45 | 41.82 | 41.82 | 40.034 | 251046 |
| 1732059300 | 42.06 | 1.25 | 3.06 | 40.68 | 42.42 | 40.44 | 313154 |
| 1731972900 | 40.81 | 1.32 | 3.34 | 39.97 | 40.86 | 39.7 | 325475 |
| 1731713700 | 39.49 | -1.48 | -3.61 | 40.2 | 40.2 | 38.94 | 442666 |
| 1731627300 | 40.97 | -1.59 | -3.74 | 42.22 | 42.23 | 40.4 | 492512 |
| 1731540900 | 42.56 | -1.34 | -3.05 | 43.24 | 43.409 | 42.4101 | 429272 |
| 1731454500 | 43.9 | 0.56 | 1.29 | 43 | 44.31 | 42.846 | 443208 |
| 1731368100 | 43.34 | 0.96 | 2.27 | 42.47 | 43.38 | 42.4571 | 385633 |
| 1731108900 | 42.38 | -1.15 | -2.64 | 43.5 | 43.5 | 42.25 | 613696 |
| 1731022500 | 43.53 | 1.98 | 4.77 | 41.98 | 43.6997 | 41.98 | 646795 |
| 1730936100 | 41.55 | 3.06 | 7.95 | 40.7 | 41.7157 | 40.45 | 775318 |
| 1730849700 | 38.49 | 0.2 | 0.52 | 38.5967 | 38.84 | 38.09 | 425846 |
| 1730763300 | 38.29 | -0.92 | -2.35 | 38.59 | 38.76 | 37.73 | 474788 |
| 1730500500 | 39.21 | 0.1 | 0.26 | 38.67 | 39.67 | 38.21 | 1148287 |
| 1730414100 | 39.11 | -1.66 | -4.07 | 41.06 | 41.8482 | 39.11 | 1673257 |
| 1730327700 | 40.77 | 2.13 | 5.51 | 43.64 | 44 | 40.58 | 3801743 |
| 1730241300 | 38.64 | 1.31 | 3.51 | 37.75 | 38.94 | 37.48 | 4042557 |
| 1730154900 | 37.33 | 0.64 | 1.74 | 38.17 | 38.17 | 36.08 | 1964871 |
| 1729895700 | 36.69 | 1.09 | 3.06 | 35.94 | 36.8 | 35.8696 | 593037 |
| 1729809300 | 35.6 | -0.03 | -0.08 | 35.64 | 35.85 | 34.84 | 470244 |
| 1729722900 | 35.63 | -1.07 | -2.92 | 36.49 | 36.97 | 35.2633 | 362651 |
| 1729636500 | 36.7 | 0.46 | 1.27 | 35.77 | 36.95 | 35.77 | 355122 |
| 1729550100 | 36.24 | 0.32 | 0.89 | 35.75 | 36.39 | 35.605 | 225373 |
| 1729290900 | 35.92 | 0.19 | 0.53 | 35.85 | 36.5 | 35.8 | 407241 |
| 1729204500 | 35.73 | -1.04 | -2.83 | 36.98 | 37.26 | 35.69 | 448287 |
| 1729118100 | 36.77 | -0.1 | -0.27 | 36.45 | 37.03 | 36.12 | 824140 |
| 1729031700 | 36.87 | 0.16 | 0.44 | 37.11 | 37.88 | 36.5501 | 447129 |
| 1728945300 | 36.71 | 0.75 | 2.09 | 36.1 | 37.25 | 36.08 | 291643 |
| 1728686100 | 35.96 | 0.53 | 1.50 | 35.4295 | 36.23 | 35.07 | 325396 |
| 1728599700 | 35.43 | 0.09 | 0.25 | 35.17 | 35.88 | 35 | 383825 |
| 1728513300 | 35.34 | -1.14 | -3.13 | 36.03 | 36.679 | 34.451 | 762571 |
| 1728426900 | 36.48 | 0.56 | 1.56 | 36.25 | 36.53 | 35.84 | 317563 |
| 1728340500 | 35.92 | -1.8 | -4.77 | 37.99 | 38.05 | 35.79 | 473419 |
| 1728081300 | 37.72 | 0.49 | 1.32 | 38.19 | 38.25 | 37.08 | 288242 |
| 1727994900 | 37.23 | -0.03 | -0.08 | 36.55 | 37.57 | 36.47 | 299109 |
| 1727908500 | 37.26 | -0.51 | -1.35 | 37.4032 | 37.575 | 36.75 | 416087 |
| 1727822100 | 37.77 | 0.5 | 1.34 | 38.11 | 38.72 | 36.69 | 529039 |
| 1727735520 | 37.27 | 0.87 | 2.39 | 36.22 | 37.358 | 36.1653 | 341235 |
| 1727476500 | 36.4 | 0.48 | 1.34 | 35.91 | 37.1915 | 35.853 | 725108 |
| 1727390100 | 35.92 | 0.55 | 1.55 | 36.38 | 36.5 | 35.73 | 420592 |
| 1727303700 | 35.37 | -0.37 | -1.04 | 35.46 | 35.9508 | 35.31 | 429405 |
| 1727217300 | 35.74 | -0.03 | -0.08 | 36.12 | 36.1559 | 35.0505 | 355575 |
| 1727130900 | 35.77 | -0.81 | -2.21 | 36.95 | 37.391 | 35.73 | 522723 |
| 1726871700 | 36.58 | 0.59 | 1.64 | 36.51 | 36.63 | 35.9001 | 298927 |
| 1726785300 | 35.99 | 1.01 | 2.89 | 36.34 | 36.5 | 35.6501 | 597087 |
| 1726698900 | 34.98 | 0.23 | 0.66 | 34.88 | 35.26 | 34.46 | 581634 |
| 1726612500 | 34.75 | 0.51 | 1.49 | 34.61 | 35.28 | 34.37 | 457175 |
| 1726526100 | 34.24 | 0.26 | 0.77 | 33.94 | 34.3 | 33.611 | 597447 |
| 1726266900 | 33.98 | 1.11 | 3.38 | 33.14 | 34.37 | 33.14 | 738871 |
| 1726180500 | 32.869999 | 1.47 | 4.68 | 32.63 | 32.869999 | 32.009999 | 775419 |
| 1726094100 | 31.4 | 1.01 | 3.32 | 30.81 | 31.52 | 29.92 | 733429 |
| 1726007700 | 30.39 | -0.01 | -0.03 | 31.15 | 31.28 | 30.24 | 500787 |
| 1725921300 | 30.4 | -0.84 | -2.69 | 31.87 | 32.3596 | 29.81 | 551256 |
| 1725662100 | 31.24 | -2.79 | -8.20 | 33.8647 | 33.8647 | 31.125 | 381819 |
| 1725575700 | 34.03 | 0.35 | 1.04 | 34.4394 | 34.95 | 33.74 | 182373 |
| 1725489300 | 33.68 | -0.39 | -1.14 | 33.75 | 34.77 | 33.479999 | 180194 |
| 1725402900 | 34.07 | -2.69 | -7.32 | 35.51 | 35.81 | 33.71 | 330601 |
| 1725057300 | 36.76 | 0.64 | 1.77 | 36.5 | 36.89 | 36.06 | 148477 |
| 1724970900 | 36.12 | -0.5 | -1.37 | 37.29 | 37.99 | 35.46 | 357446 |
| 1724884500 | 36.62 | -0.85 | -2.27 | 37.65 | 37.85 | 36.032 | 267269 |
| 1724798100 | 37.47 | -0.69 | -1.81 | 37.98 | 38.26 | 37.38 | 212624 |
| 1724711700 | 38.16 | 0.23 | 0.61 | 38.23 | 38.76 | 37.39 | 314418 |
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
