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 | 2.57 | 6.37875403326 | 40.29 | 42.88 | 38.33 | 813722 | 40.54394532 | CS |
| 4 | 3.99 | 10.2649858503 | 38.87 | 42.98 | 38.33 | 907170 | 40.77127846 | CS |
| 12 | 4.84 | 12.7301420305 | 38.02 | 42.98 | 33.15 | 715083 | 38.6760929 | CS |
| 26 | 3.81 | 9.75672215109 | 39.05 | 44.28 | 32.945 | 821538 | 38.38543462 | CS |
| 52 | -9.42 | -18.0183626626 | 52.28 | 61.865 | 32.945 | 829553 | 44.49896424 | CS |
| 156 | -89.81 | -67.6942790382 | 132.67 | 132.67 | 26.485 | 844554 | 51.47648289 | CS |
| 260 | -12.34 | -22.3550724638 | 55.2 | 145 | 26.485 | 741434 | 58.09651013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 42.86 | 0.42 | 0.99 | 42.52 | 43.092031 | 42.26 | 861437 |
| 1732232100 | 42.44 | 1.38 | 3.36 | 41.31 | 42.88 | 41.31 | 1168541 |
| 1732145700 | 41.06 | 2.04 | 5.23 | 39.06 | 41.18 | 38.89 | 697443 |
| 1732059300 | 39.02 | -0.31 | -0.79 | 38.57 | 39.28 | 38.33 | 910138 |
| 1731972900 | 39.33 | -0.65 | -1.63 | 39.76 | 39.87 | 38.73 | 698990 |
| 1731713700 | 39.98 | -0.73 | -1.79 | 40.75 | 40.75 | 39.51 | 642994 |
| 1731627300 | 40.71 | -0.96 | -2.30 | 41.25 | 41.49 | 40.36 | 801679 |
| 1731540900 | 41.67 | -0.09 | -0.22 | 42 | 42.98 | 41.5553 | 724114 |
| 1731454500 | 41.76 | 0.37 | 0.89 | 41.17 | 41.84 | 40.95 | 588216 |
| 1731368100 | 41.39 | 0.85 | 2.10 | 41.1 | 41.79 | 40.66 | 624043 |
| 1731108900 | 40.54 | -0.74 | -1.79 | 40.84 | 41.425 | 39.8 | 1005350 |
| 1731022500 | 41.28 | -0.32 | -0.77 | 40.95 | 42.88 | 39.61 | 1151797 |
| 1730936100 | 41.6 | 1.5 | 3.74 | 42.19 | 42.67 | 41.01 | 1243476 |
| 1730849700 | 40.1 | 0.25 | 0.63 | 39.86 | 40.46 | 39.12 | 1017131 |
| 1730763300 | 39.85 | -0.1 | -0.25 | 39.86 | 40.045 | 39.445 | 488981 |
| 1730500500 | 39.95 | -0.47 | -1.16 | 40.75 | 40.77 | 39.91 | 621344 |
| 1730414100 | 40.42 | -0.88 | -2.13 | 41.7 | 41.8 | 40.17 | 903358 |
| 1730327700 | 41.3 | -0.3 | -0.72 | 41.44 | 42.27 | 41.26 | 622595 |
| 1730241300 | 41.6 | 1.05 | 2.59 | 40.49 | 41.9 | 40.49 | 1122468 |
| 1730154900 | 40.55 | 1.64 | 4.21 | 39.36 | 42.52 | 38.855 | 2858740 |
| 1729895700 | 38.91 | 0.24 | 0.62 | 38.87 | 39.67 | 38.495 | 359297 |
| 1729809300 | 38.67 | 0.41 | 1.07 | 38.53 | 38.94 | 38.235 | 324617 |
| 1729722900 | 38.26 | -0.41 | -1.06 | 38.28 | 38.5 | 37.76 | 461337 |
| 1729636500 | 38.67 | -0.32 | -0.82 | 38.93 | 39.11 | 38.535 | 297579 |
| 1729550100 | 38.99 | -0.81 | -2.04 | 39.79 | 40.12 | 38.805 | 400445 |
| 1729290900 | 39.8 | -0.39 | -0.97 | 40.48 | 40.59 | 39.69 | 502305 |
| 1729204500 | 40.19 | 0.03 | 0.07 | 40.29 | 40.33 | 39.67 | 285832 |
| 1729118100 | 40.16 | -0.12 | -0.30 | 41.59 | 41.62 | 40.07 | 753485 |
| 1729031700 | 40.28 | -0.28 | -0.69 | 40.25 | 40.97 | 40.01 | 575085 |
| 1728945300 | 40.56 | -0.15 | -0.37 | 40.86 | 41.095 | 40.13 | 348091 |
| 1728686100 | 40.71 | 0.2 | 0.49 | 40.48 | 41.13 | 40.2 | 291764 |
| 1728599700 | 40.51 | 0.24 | 0.60 | 39.5 | 40.61 | 39.35 | 451875 |
| 1728513300 | 40.27 | 1.73 | 4.49 | 38.76 | 40.36 | 38.575 | 602844 |
| 1728426900 | 38.54 | 0.11 | 0.29 | 38.4 | 39.02 | 38.065 | 441787 |
| 1728340500 | 38.43 | -0.73 | -1.86 | 38.98 | 39.17 | 38.1 | 721738 |
| 1728081300 | 39.16 | 1.55 | 4.12 | 38.44 | 39.3 | 37.9 | 476172 |
| 1727994900 | 37.61 | -1.59 | -4.06 | 39 | 39.21 | 37.56 | 636467 |
| 1727908500 | 39.2 | 0.25 | 0.64 | 38.58 | 39.54 | 38.355 | 517614 |
| 1727822100 | 38.95 | -0.94 | -2.36 | 40.08 | 40.2 | 38.7 | 1063871 |
| 1727735700 | 39.89 | 2.53 | 6.77 | 38.27 | 40.275 | 37.68 | 1114885 |
| 1727476500 | 37.36 | 0.36 | 0.97 | 37.42 | 38.02 | 37.04 | 690981 |
| 1727390100 | 37 | 1.5 | 4.23 | 36.2 | 37.14 | 35.35 | 651969 |
| 1727303700 | 35.5 | -0.77 | -2.12 | 36.33 | 36.33 | 34.92 | 720295 |
| 1727217300 | 36.27 | 0.49 | 1.37 | 36.03 | 36.79 | 35.74 | 809933 |
| 1727130900 | 35.78 | 0.58 | 1.65 | 35.22 | 35.82 | 34.83 | 1045339 |
| 1726871700 | 35.2 | 0.85 | 2.47 | 33.81 | 35.28 | 33.57 | 1478046 |
| 1726785300 | 34.35 | 0.52 | 1.54 | 34.81 | 35 | 34.24 | 686823 |
| 1726698900 | 33.83 | -0.41 | -1.20 | 33.96 | 34.98 | 33.5 | 483498 |
| 1726612500 | 34.24 | -0.32 | -0.93 | 34.78 | 34.78 | 34.06 | 473080 |
| 1726526100 | 34.56 | 0.35 | 1.02 | 34.21 | 34.65 | 33.76 | 736335 |
| 1726266900 | 34.21 | 0.93 | 2.79 | 33.87 | 34.4 | 33.69 | 543578 |
| 1726180500 | 33.28 | -0.73 | -2.15 | 34.39 | 34.58 | 33.229999 | 443179 |
| 1726094100 | 34.01 | 0.26 | 0.77 | 33.52 | 34.079 | 33.15 | 496794 |
| 1726007700 | 33.75 | -0.95 | -2.74 | 34.67 | 34.78 | 33.61 | 663470 |
| 1725921300 | 34.7 | -0.06 | -0.17 | 34.62 | 34.8582 | 34.29 | 898272 |
| 1725662100 | 34.76 | -1.42 | -3.92 | 36.25 | 36.36 | 34.65 | 481473 |
| 1725575700 | 36.18 | -0.53 | -1.44 | 36.66 | 37.02 | 35.89 | 435875 |
| 1725489300 | 36.71 | 0.07 | 0.19 | 36.51 | 36.78 | 35.66 | 912839 |
| 1725402900 | 36.64 | -1.17 | -3.09 | 37.81 | 37.925 | 36.6 | 598233 |
| 1725057300 | 37.81 | -0.04 | -0.11 | 38.02 | 38.09 | 37.605 | 692610 |
| 1724970900 | 37.85 | 0.7 | 1.88 | 37.61 | 38.19 | 37.5025 | 361600 |
| 1724884500 | 37.15 | -0.79 | -2.08 | 37.93 | 38 | 37.02 | 347920 |
| 1724798100 | 37.94 | -0.39 | -1.02 | 38.35 | 38.42 | 37.71 | 407894 |
| 1724711700 | 38.33 | -0.16 | -0.42 | 38.41 | 38.96 | 37.89 | 384289 |
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
