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 | 0.4399 | 1.02804153297 | 42.7901 | 43.3 | 42.6199 | 17981 | 42.97603012 | SP |
| 4 | 1.8887 | 4.56855493175 | 41.3413 | 43.5196 | 41.32 | 20110 | 42.80302302 | SP |
| 12 | 3.93 | 10 | 39.3 | 43.5196 | 38.45 | 58374 | 41.26426061 | SP |
| 26 | 1.74 | 4.19378163413 | 41.49 | 44.39 | 37.813 | 39094 | 41.27375402 | SP |
| 52 | 3.15 | 7.85928143713 | 40.08 | 44.39 | 37.813 | 30691 | 41.21599252 | SP |
| 156 | 3.15 | 7.85928143713 | 40.08 | 44.39 | 37.813 | 30691 | 41.21599252 | SP |
| 260 | 3.15 | 7.85928143713 | 40.08 | 44.39 | 37.813 | 30691 | 41.21599252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 43.23 | 0.4 | 0.94 | 42.95 | 43.35 | 42.95 | 10675 |
| 1732750500 | 42.8268 | -0.37 | -0.86 | 43.22 | 43.22 | 42.6199 | 10805 |
| 1732664100 | 43.2 | 0.24 | 0.56 | 43.12 | 43.281563 | 43.002 | 13432 |
| 1732577700 | 42.96 | 0.06 | 0.14 | 43.26 | 43.3 | 42.84 | 37663 |
| 1732318500 | 42.9 | 0.13 | 0.30 | 42.76 | 42.94 | 42.7175 | 10504 |
| 1732232100 | 42.77 | 0.25 | 0.59 | 42.35 | 42.8942 | 42.269 | 11410 |
| 1732145700 | 42.52 | -0.02 | -0.05 | 42.52 | 42.52 | 41.98 | 31073 |
| 1732059300 | 42.54 | 0.29 | 0.69 | 42.04 | 42.55694 | 42.04 | 12067 |
| 1731972900 | 42.25 | 0.34 | 0.81 | 42.1 | 42.44 | 42 | 19621 |
| 1731713700 | 41.91 | -1.07 | -2.49 | 42.52 | 42.52 | 41.834973 | 16672 |
| 1731627300 | 42.98 | -0.24 | -0.56 | 43.27 | 43.28 | 42.955 | 10133 |
| 1731540900 | 43.22 | -0.11 | -0.25 | 43.3 | 43.5196 | 43.12 | 38511 |
| 1731454500 | 43.33 | -0.07 | -0.16 | 43.39 | 43.43 | 43.0755 | 20431 |
| 1731368100 | 43.4 | -0.03 | -0.07 | 43.46 | 43.4752 | 43.15 | 20892 |
| 1731108900 | 43.43 | 0.08 | 0.18 | 43.36 | 43.48 | 43.2625 | 50919 |
| 1731022500 | 43.35 | 0.64 | 1.50 | 42.93 | 43.3586 | 42.93 | 21860 |
| 1730936100 | 42.71 | 0.78 | 1.86 | 43.12 | 43.13 | 41.917424 | 11479 |
| 1730849700 | 41.93 | 0.58 | 1.40 | 41.52 | 41.9599 | 41.52 | 26769 |
| 1730763300 | 41.35 | -0.15 | -0.36 | 41.46 | 41.59 | 41.33 | 15754 |
| 1730500500 | 41.5 | 0.24 | 0.58 | 41.33 | 41.69 | 41.32 | 7883 |
| 1730414100 | 41.26 | -1 | -2.37 | 41.99 | 41.99 | 41.26 | 725176 |
| 1730327700 | 42.26 | -0.4 | -0.94 | 42.52 | 42.5999 | 42.26 | 45889 |
| 1730241300 | 42.66 | 0.43 | 1.02 | 42.23 | 42.7599 | 42.1006 | 745612 |
| 1730154900 | 42.23 | 0.01 | 0.02 | 42.51 | 42.51 | 42.23 | 31508 |
| 1729895700 | 42.22 | 0.27 | 0.64 | 42.22 | 42.55 | 42.175 | 17784 |
| 1729809300 | 41.95 | 0.38 | 0.91 | 41.83 | 42.0482 | 41.72 | 27764 |
| 1729722900 | 41.57 | -0.71 | -1.68 | 42.08 | 42.0992 | 41.345 | 65771 |
| 1729636500 | 42.28 | 0.05 | 0.12 | 42.01 | 42.3 | 42 | 37965 |
| 1729550100 | 42.23 | 0.15 | 0.36 | 43.49 | 43.49 | 42.02 | 29398 |
| 1729290900 | 42.08 | 0.21 | 0.50 | 42.09 | 42.49 | 42.04 | 3637 |
| 1729204500 | 41.87 | 0.04 | 0.10 | 42.28 | 42.28 | 41.84 | 7438 |
| 1729118100 | 41.83 | 0.06 | 0.14 | 41.85 | 41.9 | 41.5881 | 42537 |
| 1729031700 | 41.77 | -0.69 | -1.63 | 42.43 | 42.43 | 41.61 | 21257 |
| 1728945300 | 42.46 | 0.43 | 1.02 | 42.26 | 42.46 | 42.2357 | 8666 |
| 1728686100 | 42.03 | 0.1 | 0.24 | 41.83 | 42.1 | 41.77 | 21817 |
| 1728599700 | 41.93 | -0.05 | -0.12 | 41.76 | 42.09 | 41.75 | 8734 |
| 1728513300 | 41.98 | 0.31 | 0.74 | 41.67 | 41.98 | 41.55 | 14111 |
| 1728426900 | 41.67 | 0.66 | 1.60 | 41.21 | 41.69 | 41.21 | 12353 |
| 1728340500 | 41.0122 | -0.49 | -1.18 | 41.36 | 41.4 | 41 | 18219 |
| 1728081300 | 41.5 | 0.56 | 1.37 | 41.48 | 41.52 | 41.07 | 9464 |
| 1727994900 | 40.94 | -0.09 | -0.22 | 40.79 | 41.1181 | 40.79 | 17350 |
| 1727908500 | 41.03 | 0.07 | 0.17 | 40.89 | 41.115 | 40.795 | 8617 |
| 1727822100 | 40.96 | -0.86 | -2.06 | 41.53 | 41.53 | 40.6422 | 28479 |
| 1727735700 | 41.82 | 0.05 | 0.12 | 41.59 | 41.86 | 41.45 | 18932 |
| 1727476500 | 41.77 | -0.22 | -0.52 | 42.08 | 42.08 | 41.72 | 45426 |
| 1727390100 | 41.99 | 0.3 | 0.72 | 42.3 | 42.3 | 41.7 | 47558 |
| 1727303700 | 41.69 | 0.05 | 0.12 | 41.6 | 41.76 | 41.52 | 56527 |
| 1727217300 | 41.64 | 0.23 | 0.56 | 41.54 | 41.85 | 41.195 | 67483 |
| 1727130900 | 41.41 | 0.16 | 0.39 | 41.41 | 41.52 | 41.29 | 28756 |
| 1726871700 | 41.25 | -0.14 | -0.34 | 41.31 | 41.33 | 41 | 10040 |
| 1726785300 | 41.39 | 1.1 | 2.73 | 41.27 | 41.47 | 41.01 | 24407 |
| 1726698900 | 40.29 | -0.18 | -0.44 | 40.49 | 40.78 | 40.29 | 36639 |
| 1726612500 | 40.47 | -0.01 | -0.02 | 40.69 | 40.69 | 40.3575 | 21525 |
| 1726526100 | 40.48 | -0.1 | -0.25 | 40.4 | 40.76 | 40.22 | 8945 |
| 1726266900 | 40.58 | 0.13 | 0.32 | 40.4 | 40.695 | 40.4 | 10339 |
| 1726180500 | 40.45 | 0.45 | 1.13 | 40.05 | 40.61 | 40 | 44761 |
| 1726094100 | 40 | 0.68 | 1.73 | 39.41 | 40.04 | 38.7816 | 16082 |
| 1726007700 | 39.32 | 0.36 | 0.92 | 39.1 | 39.42 | 39.0694 | 8601 |
| 1725921300 | 38.96 | 0.46 | 1.19 | 38.78 | 39.02 | 38.64 | 4868 |
| 1725662100 | 38.5 | -0.94 | -2.38 | 39.49 | 39.4908 | 38.45 | 677227 |
| 1725575700 | 39.4373 | -0.05 | -0.13 | 39.37 | 39.8 | 39.27 | 8196 |
| 1725489300 | 39.49 | -0.08 | -0.20 | 39.33 | 39.7161 | 39.29 | 14791 |
| 1725402900 | 39.57 | -2.02 | -4.86 | 40.47 | 40.7 | 39.38 | 47104 |
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
