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 | -0.28 | -0.653289780681 | 42.86 | 43.05 | 41.645 | 5517 | 42.21714011 | CS |
| 4 | 1.37 | 3.32443581655 | 41.21 | 44 | 39.16 | 8675 | 41.87605304 | CS |
| 12 | 2.7 | 6.7703109328 | 39.88 | 44 | 37.66 | 7871 | 41.08425365 | CS |
| 26 | 10.98 | 34.746835443 | 31.6 | 44 | 28.71 | 9520 | 36.51900014 | CS |
| 52 | 8.52 | 25.0146799765 | 34.06 | 44 | 24.06 | 11654 | 33.63164221 | CS |
| 156 | 5.33 | 14.3087248322 | 37.25 | 44 | 24.06 | 11047 | 33.15022327 | CS |
| 260 | 5.68 | 15.3929539295 | 36.9 | 44 | 24.06 | 10077 | 33.43496576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 42.58 | 0.38 | 0.90 | 42.63 | 42.75 | 42.43 | 5441 |
| 1732232100 | 42.2 | 0.4 | 0.96 | 42.09 | 42.21 | 41.645 | 7073 |
| 1732145700 | 41.8 | -0.83 | -1.95 | 42.71 | 42.71 | 41.655 | 6652 |
| 1732059300 | 42.63 | -0.05 | -0.12 | 42.32 | 42.72 | 41.97 | 3926 |
| 1731972900 | 42.68 | 0.48 | 1.14 | 42.45 | 42.9 | 42.41 | 3056 |
| 1731713700 | 42.2 | -0.45 | -1.06 | 42.86 | 43.05 | 41.93 | 6972 |
| 1731627300 | 42.65 | -0.01 | -0.02 | 43.22 | 43.22 | 41.85 | 19522 |
| 1731540900 | 42.66 | -1.28 | -2.91 | 44 | 44 | 42.66 | 9477 |
| 1731454500 | 43.94 | -0.06 | -0.14 | 43.99 | 44 | 43.4 | 5334 |
| 1731368100 | 44 | 1.47 | 3.46 | 42.9 | 44 | 42.2 | 9919 |
| 1731108900 | 42.53 | 0.73 | 1.75 | 41.98 | 42.73 | 41.77 | 5910 |
| 1731022500 | 41.8 | -0.61 | -1.44 | 42.26 | 42.59 | 41.57 | 10253 |
| 1730936100 | 42.41 | 1.55 | 3.79 | 41.25 | 42.71 | 40.365 | 35913 |
| 1730849700 | 40.86 | 0.97 | 2.43 | 40.11 | 40.86 | 40.11 | 5129 |
| 1730763300 | 39.89 | 0.46 | 1.17 | 39.48 | 40.1599 | 39.16 | 3167 |
| 1730500500 | 39.43 | -0.24 | -0.60 | 39.65 | 40.4 | 39.33 | 10962 |
| 1730414100 | 39.67 | -0.07 | -0.18 | 39.99 | 40.03 | 39.24 | 6288 |
| 1730327700 | 39.74 | -0.21 | -0.53 | 39.89 | 40.1 | 39.7 | 3784 |
| 1730241300 | 39.95 | -1.14 | -2.77 | 40.44 | 40.53 | 39.66 | 6249 |
| 1730154900 | 41.09 | 1.14 | 2.85 | 40.56 | 41.09 | 40.12 | 8619 |
| 1729895700 | 39.95 | -0.69 | -1.70 | 41.21 | 41.21 | 39.95 | 4281 |
| 1729809300 | 40.64 | -0.15 | -0.37 | 40.65 | 41 | 40.12 | 5599 |
| 1729722900 | 40.79 | -0.7 | -1.69 | 41.11 | 41.11 | 40.55 | 2940 |
| 1729636500 | 41.49 | -0.22 | -0.53 | 41.83 | 41.83 | 41.0555 | 3261 |
| 1729550100 | 41.71 | -0.6 | -1.42 | 42.25 | 42.585 | 40.81 | 4313 |
| 1729290900 | 42.31 | 0.78 | 1.88 | 41.74 | 42.75 | 41.74 | 9893 |
| 1729204500 | 41.53 | 0.48 | 1.17 | 41.19 | 41.55 | 39.2 | 15814 |
| 1729118100 | 41.05 | 2.04 | 5.23 | 39.55 | 41.09 | 39.55 | 6997 |
| 1729031700 | 39.01 | 0.78 | 2.04 | 38.31 | 40 | 38.31 | 13347 |
| 1728945300 | 38.23 | -0.06 | -0.16 | 38.18 | 38.23 | 37.77 | 1265 |
| 1728686100 | 38.29 | 0.13 | 0.34 | 38.02 | 39.0758 | 38.02 | 10871 |
| 1728599700 | 38.16 | -0.14 | -0.37 | 38.32 | 38.39 | 38.12 | 9340 |
| 1728513300 | 38.3 | -0.38 | -0.98 | 38.25 | 38.995 | 38.11 | 4773 |
| 1728426900 | 38.68 | -1.63 | -4.04 | 40.59 | 40.59 | 38 | 6786 |
| 1728340500 | 40.31 | -0.93 | -2.26 | 40.9 | 41.1 | 39.9 | 10780 |
| 1728081300 | 41.24 | 0.33 | 0.81 | 41.57 | 41.57 | 39.875 | 8085 |
| 1727994900 | 40.91 | -0.09 | -0.22 | 40.8 | 41.2 | 40.8 | 14995 |
| 1727908500 | 41 | -0.06 | -0.15 | 41.05 | 41.366 | 40.116 | 6882 |
| 1727822100 | 41.06 | -0.59 | -1.42 | 41.59 | 41.59 | 41.05 | 7692 |
| 1727735700 | 41.65 | -0.1 | -0.24 | 41.74 | 41.75 | 41.49 | 1655 |
| 1727476500 | 41.75 | 0.43 | 1.04 | 41.37 | 41.75 | 41.01 | 2822 |
| 1727390100 | 41.32 | 0.03 | 0.07 | 41.5 | 42 | 40.89 | 10622 |
| 1727303700 | 41.29 | 0.31 | 0.76 | 40.83 | 41.29 | 40.74 | 7566 |
| 1727217300 | 40.98 | -0.17 | -0.41 | 41.13 | 41.47 | 40.75 | 4984 |
| 1727130900 | 41.15 | 0 | 0.00 | 41.23 | 41.31 | 40.47 | 2352 |
| 1726871700 | 41.15 | -0.64 | -1.53 | 41.04 | 41.49 | 40.7 | 28506 |
| 1726785300 | 41.79 | 0.75 | 1.83 | 41.89 | 41.93 | 41.39 | 6298 |
| 1726698900 | 41.04 | -0.16 | -0.39 | 41.36 | 41.36 | 40.18 | 13795 |
| 1726612500 | 41.2 | 0.08 | 0.19 | 41.51 | 41.65 | 40.7 | 8660 |
| 1726526100 | 41.12 | -0.68 | -1.63 | 41.7 | 41.7 | 40.5 | 10844 |
| 1726266900 | 41.8 | 1.95 | 4.89 | 39.95 | 41.8 | 38.03 | 15719 |
| 1726180500 | 39.85 | 0.31 | 0.78 | 39.81 | 39.85 | 39.14 | 3808 |
| 1726094100 | 39.54 | -0.41 | -1.03 | 39.57 | 39.75 | 39.25 | 4705 |
| 1726007700 | 39.95 | 0.45 | 1.14 | 39.44 | 39.95 | 39.44 | 4004 |
| 1725921300 | 39.5 | -0.16 | -0.40 | 39.65 | 40 | 39.28 | 7718 |
| 1725662100 | 39.66 | 0.31 | 0.79 | 39.34 | 40 | 39.01 | 3522 |
| 1725575700 | 39.35 | 0 | 0.00 | 39.75 | 39.75 | 39.35 | 2128 |
| 1725489300 | 39.35 | 0.3 | 0.77 | 39.15 | 39.97 | 38.7937 | 2338 |
| 1725402900 | 39.05 | -0.67 | -1.69 | 39.22 | 39.7942 | 38.3075 | 3546 |
| 1725057300 | 39.72 | 0.09 | 0.23 | 39.88 | 39.88 | 37.66 | 3979 |
| 1724970900 | 39.63 | 1.55 | 4.07 | 38.5 | 39.71 | 38.5 | 3641 |
| 1724884500 | 38.08 | 0.29 | 0.77 | 37.99 | 38.67 | 37.05 | 5162 |
| 1724798100 | 37.79 | -0.84 | -2.17 | 38.59 | 38.59 | 36.9501 | 2547 |
| 1724711700 | 38.63 | -0.14 | -0.36 | 39 | 39.35 | 38.56 | 4583 |
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
