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 | 2.06 | 4.93886358187 | 41.71 | 45.8599 | 40.7 | 170797 | 42.7835511 | CS |
| 4 | 2.75 | 6.70404680644 | 41.02 | 46.54 | 40.7 | 237782 | 43.1911036 | CS |
| 12 | -6.5 | -12.930177044 | 50.27 | 50.78 | 39.86 | 229830 | 43.99066266 | CS |
| 26 | -5.86 | -11.8073745718 | 49.63 | 56.68 | 39.86 | 195704 | 47.23647254 | CS |
| 52 | -2.31 | -5.01302083333 | 46.08 | 62.93 | 39.86 | 190022 | 49.25946195 | CS |
| 156 | -42.26 | -49.1223991631 | 86.03 | 98.995 | 38.205 | 185871 | 60.00864323 | CS |
| 260 | 1.92 | 4.58781362007 | 41.85 | 98.995 | 27.24 | 176980 | 59.3543176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 43.77 | 0.39 | 0.90 | 44.08 | 45.8599 | 43.71 | 210979 |
| 1732318500 | 43.38 | 0.75 | 1.76 | 42.5 | 43.9 | 42.5 | 216485 |
| 1732232100 | 42.63 | 0.97 | 2.33 | 41.56 | 42.63 | 41.425 | 181810 |
| 1732145700 | 41.66 | 0.23 | 0.56 | 41.35 | 41.7 | 40.7 | 137248 |
| 1732059300 | 41.43 | -0.85 | -2.01 | 41.69 | 42.14 | 41.3 | 117460 |
| 1731972900 | 42.28 | -0.05 | -0.12 | 42.55 | 42.71 | 41.87 | 203314 |
| 1731713700 | 42.33 | -0.95 | -2.20 | 43.52 | 43.58 | 42.165 | 148498 |
| 1731627300 | 43.28 | -0.52 | -1.19 | 43.88 | 44.12 | 42.97 | 188469 |
| 1731540900 | 43.8 | -0.26 | -0.59 | 44.48 | 45.08 | 43.77 | 203252 |
| 1731454500 | 44.06 | -0.01 | -0.02 | 43.65 | 44.3 | 43.28 | 251377 |
| 1731368100 | 44.07 | 0.52 | 1.19 | 44 | 44.58 | 43.75 | 149873 |
| 1731108900 | 43.55 | -1.14 | -2.55 | 43.62 | 44.66 | 43.01 | 342490 |
| 1731022500 | 44.69 | -0.52 | -1.15 | 45.45 | 45.5 | 44.355 | 181438 |
| 1730936100 | 45.21 | 0.83 | 1.87 | 46.27 | 46.31 | 44.82 | 241226 |
| 1730849700 | 44.38 | 0.46 | 1.05 | 43.76 | 44.725 | 43.12 | 328424 |
| 1730763300 | 43.92 | 0.65 | 1.50 | 43.41 | 44.5 | 43.41 | 271839 |
| 1730500500 | 43.27 | 1.32 | 3.15 | 42.36 | 43.31 | 42.09 | 309281 |
| 1730414100 | 41.95 | -0.25 | -0.59 | 41.12 | 42.07 | 40.84 | 367474 |
| 1730327700 | 42.2 | 0.68 | 1.64 | 41.37 | 43.72 | 41.285 | 530540 |
| 1730241300 | 41.52 | -0.18 | -0.43 | 41.1 | 41.54 | 40.82 | 204429 |
| 1730154900 | 41.7 | 1.32 | 3.27 | 40.72 | 41.8 | 40.72 | 205604 |
| 1729895700 | 40.38 | -0.22 | -0.54 | 40.84 | 41 | 40.185 | 239548 |
| 1729809300 | 40.6 | 0.3 | 0.74 | 40.63 | 41.02 | 40.05 | 236665 |
| 1729722900 | 40.3 | -0.01 | -0.02 | 39.96 | 40.495 | 39.9 | 297383 |
| 1729636500 | 40.31 | -0.05 | -0.12 | 40.22 | 40.42 | 39.86 | 163234 |
| 1729550100 | 40.36 | -0.81 | -1.97 | 42.13 | 42.16 | 40.3 | 199567 |
| 1729290900 | 41.17 | 0.08 | 0.19 | 41.47 | 42.135 | 41.09 | 245888 |
| 1729204500 | 41.09 | -0.48 | -1.15 | 41.89 | 41.925 | 40.31 | 362997 |
| 1729118100 | 41.57 | -0.71 | -1.68 | 42.49 | 43.1 | 41.38 | 638485 |
| 1729031700 | 42.28 | -0.55 | -1.28 | 42.57 | 43.26 | 42.26 | 167872 |
| 1728945300 | 42.83 | 0.16 | 0.37 | 42.6 | 43.07 | 42.095 | 167496 |
| 1728686100 | 42.67 | 0.04 | 0.09 | 42.48 | 42.88 | 42.33 | 94450 |
| 1728599700 | 42.63 | 0.14 | 0.33 | 42.01 | 42.92 | 41.51 | 213928 |
| 1728513300 | 42.49 | 0.2 | 0.47 | 41.99 | 43.08 | 41.99 | 190487 |
| 1728426900 | 42.29 | 0.63 | 1.51 | 41.66 | 42.375 | 40.75 | 221856 |
| 1728340500 | 41.66 | -0.99 | -2.32 | 42.39 | 42.74 | 41.47 | 175026 |
| 1728081300 | 42.65 | 0.51 | 1.21 | 42.87 | 43.23 | 42.47 | 273108 |
| 1727994900 | 42.14 | -1.45 | -3.33 | 43.14 | 43.77 | 42.14 | 275321 |
| 1727908500 | 43.59 | -1.22 | -2.72 | 44.74 | 45 | 43.49 | 458401 |
| 1727822100 | 44.81 | -1.74 | -3.74 | 46.56 | 46.56 | 44.3 | 459654 |
| 1727735700 | 46.55 | -1.45 | -3.02 | 47.45 | 47.45 | 46.22 | 168864 |
| 1727476500 | 48 | 0.48 | 1.01 | 48.28 | 49.32 | 47.355 | 167359 |
| 1727390100 | 47.52 | 0.25 | 0.53 | 48.14 | 48.515 | 47.43 | 134091 |
| 1727303700 | 47.27 | -1.48 | -3.04 | 48.58 | 48.85 | 47 | 238680 |
| 1727217300 | 48.75 | 0.87 | 1.82 | 48.13 | 48.91 | 47.88 | 116317 |
| 1727130900 | 47.88 | -0.69 | -1.42 | 48.88 | 49.28 | 47.69 | 145918 |
| 1726871700 | 48.57 | -2.21 | -4.35 | 50.64 | 50.64 | 48.08 | 667441 |
| 1726785300 | 50.78 | 1.7 | 3.46 | 50.57 | 51 | 48.46 | 168169 |
| 1726698900 | 49.08 | -0.46 | -0.93 | 49.8 | 50.77 | 48.73 | 187458 |
| 1726612500 | 49.54 | 1.2 | 2.48 | 48.96 | 50 | 48.86 | 168032 |
| 1726526100 | 48.34 | 0.56 | 1.17 | 48.06 | 48.425 | 47.44 | 263028 |
| 1726266900 | 47.78 | 1.69 | 3.67 | 46.84 | 47.962 | 45.5 | 194123 |
| 1726180500 | 46.09 | 0.37 | 0.81 | 45.9 | 46.71 | 44.902 | 173231 |
| 1726094100 | 45.72 | 0.92 | 2.05 | 44.53 | 45.84 | 43.9 | 181153 |
| 1726007700 | 44.8 | -1.09 | -2.38 | 45.68 | 45.68 | 44.2 | 156785 |
| 1725921300 | 45.89 | -0.75 | -1.61 | 46.57 | 46.6 | 45.575 | 169152 |
| 1725662100 | 46.64 | -0.38 | -0.81 | 46.91 | 47.2 | 46.115 | 129316 |
| 1725575700 | 47.02 | -0.59 | -1.24 | 47.47 | 47.75 | 46.72 | 182794 |
| 1725489300 | 47.61 | -1.11 | -2.28 | 48.49 | 48.745 | 47.5 | 104099 |
| 1725402900 | 48.72 | -1.82 | -3.60 | 50.24 | 50.39 | 48.585 | 106959 |
| 1725057300 | 50.54 | -0.14 | -0.28 | 50.84 | 51.51 | 49.83 | 92905 |
| 1724970900 | 50.68 | 0.47 | 0.94 | 50.8 | 51.2 | 50.28 | 97660 |
| 1724884500 | 50.21 | -0.22 | -0.44 | 50.36 | 50.83 | 49.91 | 72881 |
| 1724798100 | 50.43 | 0.14 | 0.28 | 50.17 | 50.8 | 49.64 | 104833 |
| 1724711700 | 50.29 | -0.02 | -0.04 | 50.97 | 51.73 | 50.29 | 157505 |
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
