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 | 0.07 | 0.168269230769 | 41.6 | 42.12 | 41.07 | 4262 | 41.8186912 | SP |
| 4 | 0.37 | 0.89588377724 | 41.3 | 44.14 | 41.07 | 7158 | 42.080674 | SP |
| 12 | 2.16 | 5.46697038724 | 39.51 | 45.37 | 37.14 | 10600 | 41.28667351 | SP |
| 26 | -2.06 | -4.71072490281 | 43.73 | 45.37 | 36.71 | 11962 | 41.26344131 | SP |
| 52 | 2.51 | 6.40960163432 | 39.16 | 45.37 | 36.71 | 12921 | 40.6666741 | SP |
| 156 | -18.48 | -30.72319202 | 60.15 | 60.24 | 24.32 | 23753 | 38.06613695 | SP |
| 260 | 8.99 | 27.5091799266 | 32.68 | 79.01 | 24.32 | 32942 | 48.98190735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 41.67 | 0 | 0.00 | 41.44 | 41.73 | 41.37 | 4647 |
| 1732232100 | 41.67 | -0.45 | -1.07 | 41.4 | 41.9 | 41.24 | 2207 |
| 1732145700 | 42.12 | 0.12 | 0.29 | 42.1 | 42.12 | 41.8 | 7647 |
| 1732059300 | 42 | 0.44 | 1.06 | 41.51 | 42 | 41.43 | 1764 |
| 1731972900 | 41.56 | 0.32 | 0.78 | 41.3 | 41.69 | 41.2403 | 2920 |
| 1731713700 | 41.24 | -0.18 | -0.43 | 41.45 | 41.45 | 41.07 | 2199 |
| 1731627300 | 41.42 | -0.03 | -0.07 | 41.58 | 41.76 | 41.42 | 3415 |
| 1731540900 | 41.45 | -0.3 | -0.72 | 41.81 | 41.81 | 41.45 | 4931 |
| 1731454500 | 41.75 | -0.85 | -2.00 | 42 | 42.15 | 41.51 | 7536 |
| 1731368100 | 42.6 | 0.43 | 1.02 | 42.69 | 42.69 | 42.44 | 4944 |
| 1731108900 | 42.17 | -1.74 | -3.96 | 42.6 | 42.6 | 42.0143 | 7836 |
| 1731022500 | 43.91 | 1.04 | 2.44 | 43.6 | 44.14 | 43.55 | 4483 |
| 1730936100 | 42.865 | -0.23 | -0.52 | 42.69 | 43.0494 | 42.69 | 3253 |
| 1730849700 | 43.09 | 1.2 | 2.86 | 42.9 | 43.26 | 42.8924 | 7842 |
| 1730763300 | 41.89 | 0.21 | 0.50 | 41.98 | 42.25 | 41.84 | 49955 |
| 1730500500 | 41.68 | 0 | 0.00 | 41.96 | 42.18 | 41.68 | 6960 |
| 1730414100 | 41.68 | -1.17 | -2.73 | 42.4729 | 42.4729 | 41.68 | 3476 |
| 1730327700 | 42.85 | 0.45 | 1.06 | 42.56 | 43.05 | 42.56 | 4518 |
| 1730241300 | 42.4 | 0.17 | 0.40 | 42.14 | 42.45 | 42.125 | 4614 |
| 1730154900 | 42.23 | 0.96 | 2.33 | 41.88 | 42.26 | 41.88 | 3204 |
| 1729895700 | 41.27 | 0.03 | 0.07 | 41.3 | 41.665 | 41.2501 | 3084 |
| 1729809300 | 41.24 | 0.04 | 0.08 | 41.27 | 41.27 | 40.99 | 3984 |
| 1729722900 | 41.205 | -0.45 | -1.07 | 41.78 | 41.92 | 41.14 | 4280 |
| 1729636500 | 41.65 | -0.32 | -0.76 | 41.71 | 41.82 | 41.51 | 5184 |
| 1729550100 | 41.97 | -0.35 | -0.83 | 41.96 | 42.03 | 41.6834 | 102887 |
| 1729290900 | 42.32 | 0.79 | 1.90 | 42.55 | 42.55 | 42.32 | 13840 |
| 1729204500 | 41.53 | -0.61 | -1.45 | 41.93 | 41.93 | 41.47 | 6680 |
| 1729118100 | 42.14 | -0.12 | -0.28 | 42.46 | 42.46 | 42.14 | 3527 |
| 1729031700 | 42.26 | -0.86 | -1.99 | 42.71 | 42.71 | 42.19 | 40466 |
| 1728945300 | 43.12 | -0.52 | -1.19 | 43.29 | 43.4699 | 42.84 | 5228 |
| 1728686100 | 43.64 | 0.65 | 1.51 | 42.83 | 43.64 | 42.83 | 2479 |
| 1728599700 | 42.99 | -0.21 | -0.49 | 43.1 | 43.18 | 42.99 | 4234 |
| 1728513300 | 43.2 | -0.29 | -0.67 | 42.98 | 43.29 | 42.98 | 2440 |
| 1728426900 | 43.49 | -1.54 | -3.42 | 43.3 | 43.653 | 43.265 | 4601 |
| 1728340500 | 45.03 | 0.01 | 0.02 | 45.22 | 45.22 | 44.695 | 2403 |
| 1728081300 | 45.02 | 0.73 | 1.65 | 44.621551 | 45.1 | 44.621551 | 2250 |
| 1727994900 | 44.29 | -1.08 | -2.38 | 44.1554 | 44.7 | 44.1554 | 4507 |
| 1727908500 | 45.37 | 1.37 | 3.11 | 44.92 | 45.37 | 44.6853 | 18327 |
| 1727822100 | 44 | 0.7 | 1.62 | 43.64 | 44 | 43.2899 | 2030 |
| 1727735520 | 43.3 | -0.05 | -0.12 | 43.8 | 44 | 43.18 | 40387 |
| 1727476500 | 43.35 | 0.23 | 0.53 | 43.2 | 43.645 | 43.2 | 4912 |
| 1727390100 | 43.12 | 1.78 | 4.31 | 43.29 | 43.29 | 42.76 | 10287 |
| 1727303700 | 41.34 | -0.43 | -1.03 | 41.32 | 41.5999 | 41.32 | 2688 |
| 1727217300 | 41.77 | 1.57 | 3.91 | 41.1 | 41.78 | 41.071 | 7846 |
| 1727130900 | 40.2 | 0.85 | 2.16 | 39.99 | 40.26 | 39.75 | 9014 |
| 1726871700 | 39.35 | -0.44 | -1.11 | 39.66 | 39.91 | 39.35 | 48182 |
| 1726785300 | 39.79 | 1.38 | 3.59 | 39.5 | 39.87 | 39.085 | 6584 |
| 1726698900 | 38.41 | -0.21 | -0.54 | 38.72 | 38.99 | 38.41 | 3828 |
| 1726612500 | 38.62 | 0.32 | 0.84 | 38.68 | 38.68 | 38.5 | 2474 |
| 1726526100 | 38.3 | 0.11 | 0.29 | 38.19 | 38.3 | 38.09 | 2202 |
| 1726266900 | 38.19 | 0.26 | 0.69 | 37.75 | 38.225 | 37.75 | 6951 |
| 1726180500 | 37.93 | 0.01 | 0.03 | 37.86 | 38.15 | 37.79 | 4223 |
| 1726094100 | 37.92 | 0.64 | 1.72 | 37.46 | 37.92 | 37.17 | 16852 |
| 1726007700 | 37.28 | -0.38 | -1.01 | 37.63 | 37.72 | 37.24 | 15245 |
| 1725921300 | 37.66 | 0.52 | 1.40 | 37.63 | 37.73 | 37.49 | 6442 |
| 1725662100 | 37.14 | -1.37 | -3.56 | 38.39 | 38.39 | 37.14 | 18373 |
| 1725575700 | 38.51 | 0.29 | 0.76 | 38.36 | 38.51 | 38.29 | 29339 |
| 1725489300 | 38.22 | -0.3 | -0.78 | 38.22 | 38.46 | 38.22 | 1064 |
| 1725402900 | 38.52 | -0.79 | -2.01 | 39.03 | 39.03 | 38.25 | 6607 |
| 1725057300 | 39.31 | 0.14 | 0.36 | 39.51 | 39.51 | 38.99 | 5917 |
| 1724970900 | 39.17 | 0.54 | 1.40 | 39.14 | 39.3451 | 38.97 | 12216 |
| 1724884500 | 38.63 | -0.88 | -2.23 | 39.23 | 39.23 | 38.6 | 6276 |
| 1724798100 | 39.51 | -0.17 | -0.43 | 39.53 | 39.635 | 39.42 | 8107 |
| 1724711700 | 39.68 | 0.09 | 0.23 | 39.77 | 39.91 | 39.56 | 4757 |
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
