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 | -0.99 | -2.46821241586 | 40.11 | 41.87 | 39.135 | 491964 | 40.86214288 | CS |
| 4 | -2.33 | -5.62123039807 | 41.45 | 43.27 | 38.33 | 607492 | 40.79432644 | CS |
| 12 | -3.56 | -8.34114339269 | 42.68 | 47.13 | 38.33 | 521343 | 42.29739283 | CS |
| 26 | -3.8 | -8.85368126747 | 42.92 | 49.54 | 38.33 | 452089 | 43.8707477 | CS |
| 52 | -6.48 | -14.2105263158 | 45.6 | 49.54 | 37.89 | 435700 | 42.98576903 | CS |
| 156 | 0.67 | 1.74252275683 | 38.45 | 49.54 | 25.665 | 531506 | 38.12880982 | CS |
| 260 | 17.03 | 77.09370756 | 22.09 | 57.65 | 18.41 | 535773 | 40.49795528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 40.28 | -0.56 | -1.37 | 40.79 | 40.93 | 40 | 497301 |
| 1743028800 | 40.84 | -0.48 | -1.16 | 41.43 | 41.67 | 40.64 | 421674 |
| 1742942400 | 41.32 | -0.19 | -0.46 | 41.78 | 41.87 | 41.25 | 448885 |
| 1742856000 | 41.51 | 1.17 | 2.90 | 41.05 | 41.73 | 40.8 | 567069 |
| 1742596800 | 40.34 | -0.08 | -0.20 | 40.11 | 40.49 | 39.78 | 524890 |
| 1742510400 | 40.42 | -0.43 | -1.05 | 40.4 | 41.08 | 40.35 | 448549 |
| 1742424000 | 40.85 | 0.51 | 1.26 | 40.2 | 41.335 | 40.2 | 614242 |
| 1742337600 | 40.34 | -0.1 | -0.25 | 39.9 | 40.71 | 39.9 | 399457 |
| 1742251200 | 40.44 | 0.9 | 2.28 | 39.41 | 40.64 | 39.41 | 377307 |
| 1741992000 | 39.54 | 1.03 | 2.67 | 39.26 | 39.697 | 38.84 | 536166 |
| 1741905600 | 38.51 | -0.12 | -0.31 | 38.99 | 39.32 | 38.33 | 423028 |
| 1741819200 | 38.63 | -1.22 | -3.06 | 40.26 | 40.414 | 38.58 | 801205 |
| 1741732800 | 39.85 | -2.46 | -5.81 | 42.19 | 42.7 | 39.465 | 1738477 |
| 1741646400 | 42.31 | -0.77 | -1.79 | 42.15 | 43.05 | 41.6 | 713198 |
| 1741390800 | 43.08 | 0.79 | 1.87 | 42.46 | 43.27 | 41.3 | 558146 |
| 1741304400 | 42.29 | 0.31 | 0.74 | 41.41 | 42.475 | 41.07 | 837694 |
| 1741218000 | 41.98 | 1.47 | 3.63 | 40.86 | 42.01 | 40.565 | 579081 |
| 1741131600 | 40.51 | -1.18 | -2.83 | 40.83 | 41.395 | 39.28 | 665942 |
| 1741045200 | 41.69 | -0.53 | -1.26 | 42.61 | 42.86 | 41.47 | 438412 |
| 1740786000 | 42.22 | 0.94 | 2.28 | 41.45 | 42.275 | 41.25 | 559120 |
| 1740699600 | 41.28 | -1.08 | -2.55 | 42.31 | 42.75 | 41.07 | 563597 |
| 1740613200 | 42.36 | 0.07 | 0.17 | 42.29 | 42.83 | 42.15 | 326100 |
| 1740526800 | 42.29 | 0.22 | 0.52 | 42.3 | 42.58 | 41.66 | 495875 |
| 1740440400 | 42.07 | -0.14 | -0.33 | 42.36 | 42.72 | 41.92 | 343356 |
| 1740181200 | 42.21 | -1.72 | -3.92 | 44.31 | 44.36 | 41.46 | 649916 |
| 1740094800 | 43.93 | -0.6 | -1.35 | 44.72 | 44.72 | 43.675 | 379751 |
| 1740008400 | 44.53 | -0.04 | -0.09 | 44.02 | 44.73 | 43.9456 | 355032 |
| 1739922000 | 44.57 | 1.04 | 2.39 | 43.84 | 44.71 | 43.58 | 542496 |
| 1739576400 | 43.53 | -0.78 | -1.76 | 43.24 | 43.671 | 42.835 | 386919 |
| 1739490000 | 44.31 | 0.15 | 0.34 | 44.47 | 44.6 | 43.91 | 438609 |
| 1739403600 | 44.16 | -1.16 | -2.56 | 44.4 | 44.91 | 43.71 | 570518 |
| 1739317200 | 45.32 | 0.77 | 1.73 | 44.21 | 45.33 | 44.0484 | 451309 |
| 1739230800 | 44.55 | 0.03 | 0.07 | 44.91 | 44.91 | 43.97 | 342137 |
| 1738971600 | 44.52 | -0.42 | -0.93 | 45 | 45.105 | 44.4284 | 499631 |
| 1738885200 | 44.94 | 0.14 | 0.31 | 44.94 | 45.445 | 44.41 | 508436 |
| 1738798800 | 44.8 | 0.23 | 0.52 | 46.7 | 47.13 | 43.86 | 1081936 |
| 1738712400 | 44.57 | 0.84 | 1.92 | 43.74 | 44.81 | 43.535 | 837514 |
| 1738626000 | 43.73 | -0.96 | -2.15 | 43.6 | 44.27 | 43.06 | 547128 |
| 1738366800 | 44.69 | 0.08 | 0.18 | 44.995 | 45.11 | 44.36 | 427090 |
| 1738280400 | 44.61 | 0.54 | 1.23 | 44.67 | 45.035 | 44.365 | 270032 |
| 1738194000 | 44.07 | -0.46 | -1.03 | 44.4 | 44.59 | 43.7 | 354661 |
| 1738107600 | 44.53 | 0.14 | 0.32 | 44.32 | 45.06 | 44.32 | 346941 |
| 1738021200 | 44.39 | 0.24 | 0.54 | 43.9 | 44.46 | 43.665 | 397583 |
| 1737762000 | 44.15 | 0.34 | 0.78 | 44 | 44.615 | 43.81 | 338248 |
| 1737675600 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
| 1737589200 | 43.81 | -0.09 | -0.21 | 43.75 | 44.07 | 43.41 | 637569 |
| 1737502800 | 43.9 | 1.03 | 2.40 | 43.17 | 44.22 | 42.98 | 474333 |
| 1737157200 | 42.87 | 0.39 | 0.92 | 42.98 | 43.1 | 42.5521 | 377347 |
| 1737070800 | 42.48 | 0.5 | 1.19 | 42 | 42.62 | 41.975 | 476747 |
| 1736984400 | 41.98 | 0.7 | 1.70 | 42.57 | 42.7 | 41.515 | 432316 |
| 1736898000 | 41.28 | 0.66 | 1.62 | 40.8 | 41.34 | 40.57 | 305117 |
| 1736811600 | 40.62 | -0.11 | -0.27 | 40.19 | 40.76 | 39.86 | 465983 |
| 1736552400 | 40.73 | -1.26 | -3.00 | 41.3 | 41.57 | 40.54 | 465499 |
| 1736379600 | 41.99 | 0.58 | 1.40 | 41.1 | 42.05 | 41 | 710509 |
| 1736293200 | 41.41 | -0.38 | -0.91 | 42 | 42.11 | 40.87 | 438933 |
| 1736206800 | 41.79 | -0.98 | -2.29 | 42.95 | 42.995 | 41.72 | 457270 |
| 1735947600 | 42.77 | 0.26 | 0.61 | 42.68 | 43.149 | 42.35 | 348907 |
| 1735861200 | 42.51 | -0.54 | -1.25 | 43.31 | 43.61 | 42.45 | 324409 |
| 1735688400 | 43.05 | -0.16 | -0.37 | 43.43 | 43.69 | 42.94 | 304505 |
| 1735602000 | 43.21 | -0.76 | -1.73 | 43.5 | 43.765 | 43.03 | 345136 |
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
