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 | 2.38 | 5.5907916373 | 42.57 | 47 | 42.02 | 2069309 | 44.73075339 | CS |
| 4 | 3.935 | 9.59405095697 | 41.015 | 47 | 39.4 | 1943230 | 43.2967333 | CS |
| 12 | 4.06 | 9.92907801418 | 40.89 | 47 | 38.05 | 1520421 | 42.14642437 | CS |
| 26 | -0.54 | -1.18707408222 | 45.49 | 47 | 38.01 | 1560740 | 42.17602175 | CS |
| 52 | -9.4 | -17.2953081877 | 54.35 | 60.32 | 38.01 | 1537184 | 46.94454965 | CS |
| 156 | -35.79 | -44.3274708942 | 80.74 | 90.15 | 38.01 | 1315224 | 55.17183166 | CS |
| 260 | -10.66 | -19.1692141701 | 55.61 | 104.28 | 22.75 | 1268862 | 60.02864189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 44.95 | 0.91 | 2.07 | 44.36 | 45.175 | 44.23 | 1145587 |
| 1732664400 | 44.04 | -2.42 | -5.21 | 45.19 | 45.34 | 43.95 | 1933635 |
| 1732578000 | 46.46 | 1.38 | 3.06 | 45.51 | 47 | 45.4 | 2623893 |
| 1732318800 | 45.08 | 0.94 | 2.13 | 44.1 | 45.4 | 43.88 | 2496274 |
| 1732232400 | 44.14 | 1.49 | 3.49 | 42.65 | 44.25 | 42.62 | 1968960 |
| 1732146000 | 42.65 | -0.13 | -0.30 | 42.57 | 42.82 | 42.02 | 1421643 |
| 1732059600 | 42.78 | -0.94 | -2.15 | 43.01 | 43.34 | 42.67 | 1471185 |
| 1731973200 | 43.72 | -0.18 | -0.41 | 44.01 | 44.64 | 43.691 | 918985 |
| 1731714000 | 43.9 | -0.19 | -0.43 | 43.46 | 43.98 | 43.28 | 1127370 |
| 1731627600 | 44.09 | -0.1 | -0.23 | 44.31 | 44.91 | 43.99 | 1347457 |
| 1731541200 | 44.19 | 0.02 | 0.05 | 44.16 | 44.47 | 43.88 | 5969306 |
| 1731454800 | 44.17 | -0.17 | -0.38 | 43.91 | 44.6 | 43.66 | 1096339 |
| 1731368400 | 44.34 | 0.94 | 2.17 | 43.6 | 44.63 | 43.48 | 1210999 |
| 1731109200 | 43.4 | 0.24 | 0.56 | 42.53 | 43.49 | 42.53 | 1301123 |
| 1731022800 | 43.16 | 1.04 | 2.47 | 42.33 | 43.6 | 42.33 | 1464669 |
| 1730936400 | 42.12 | -0.46 | -1.08 | 42.93 | 43.02 | 41.545 | 1944422 |
| 1730850000 | 42.58 | 0.44 | 1.04 | 42.21 | 42.72 | 41.72 | 2167821 |
| 1730763600 | 42.14 | 0.17 | 0.41 | 42.39 | 42.7 | 41.88 | 1712919 |
| 1730500800 | 41.97 | 2.5 | 6.33 | 42.1 | 43.1 | 41.31 | 2886548 |
| 1730414400 | 39.47 | -1.84 | -4.45 | 41.25 | 41.29 | 39.4 | 3264674 |
| 1730328000 | 41.31 | -0.3 | -0.72 | 41.14 | 41.81 | 41 | 882221 |
| 1730241600 | 41.61 | -1.35 | -3.14 | 42.2 | 42.27 | 41.18 | 987895 |
| 1730155200 | 42.96 | 0.98 | 2.33 | 42.22 | 43 | 42 | 756668 |
| 1729896000 | 41.98 | -0.13 | -0.31 | 42.57 | 42.59 | 41.83 | 1561539 |
| 1729809600 | 42.11 | 0.03 | 0.07 | 42.71 | 43.08 | 41.46 | 1523907 |
| 1729723200 | 42.08 | 0.18 | 0.43 | 41.69 | 42.18 | 41.4 | 1827293 |
| 1729636800 | 41.9 | 0.05 | 0.12 | 41.91 | 42.08 | 41.47 | 1340526 |
| 1729550400 | 41.85 | -1.64 | -3.77 | 43.23 | 43.42 | 41.77 | 1461020 |
| 1729291200 | 43.49 | 1.21 | 2.86 | 43.41 | 44.3 | 43.16 | 2047377 |
| 1729204800 | 42.28 | 0.63 | 1.51 | 41.56 | 42.41 | 41.35 | 1711126 |
| 1729118400 | 41.65 | 0.62 | 1.51 | 41.41 | 41.97 | 41.4 | 1111458 |
| 1729032000 | 41.03 | -0.41 | -0.99 | 41.12 | 41.61 | 40.82 | 1347070 |
| 1728945600 | 41.44 | 0.04 | 0.10 | 41.38 | 41.57 | 40.965 | 790782 |
| 1728686400 | 41.4 | 0.13 | 0.31 | 41.15 | 41.93 | 41.15 | 842231 |
| 1728600000 | 41.27 | 0.03 | 0.07 | 40.94 | 41.37 | 40.71 | 587685 |
| 1728513600 | 41.24 | 0.76 | 1.88 | 40.35 | 41.445 | 40.3 | 806301 |
| 1728427200 | 40.48 | -0.51 | -1.24 | 40.88 | 41 | 40.07 | 1192723 |
| 1728340800 | 40.99 | -0.09 | -0.22 | 40.79 | 41.15 | 40.61 | 892546 |
| 1728081600 | 41.08 | 0.71 | 1.76 | 40.94 | 41.149954 | 40.731 | 1059363 |
| 1727995200 | 40.37 | -0.92 | -2.23 | 40.54 | 40.71 | 39.83 | 1295714 |
| 1727908800 | 41.29 | 0.32 | 0.78 | 40.98 | 41.645 | 40.95 | 908497 |
| 1727822400 | 40.97 | -0.07 | -0.17 | 40.99 | 41.25 | 40.45 | 1236002 |
| 1727736000 | 41.04 | -1.69 | -3.96 | 41.62 | 42.28 | 40.67 | 1506491 |
| 1727476800 | 42.73 | 0.53 | 1.26 | 42.89 | 43.54 | 42.555 | 1392595 |
| 1727390400 | 42.2 | 1.85 | 4.58 | 41.27 | 42.56 | 40.99 | 1804217 |
| 1727304000 | 40.35 | -2.44 | -5.70 | 42.13 | 42.25 | 40.205 | 1812565 |
| 1727217600 | 42.79 | 0.62 | 1.47 | 42.59 | 42.895 | 42.44 | 968411 |
| 1727131200 | 42.17 | 0.17 | 0.40 | 42.09 | 42.6196 | 41.84 | 1224539 |
| 1726872000 | 42 | -0.51 | -1.20 | 42.13 | 42.3 | 41.53 | 2127266 |
| 1726785600 | 42.51 | 1.21 | 2.93 | 41.95 | 42.88 | 41.95 | 1912570 |
| 1726699200 | 41.3 | 0.1 | 0.24 | 41.33 | 42.4 | 40.93 | 1234417 |
| 1726612800 | 41.2 | 1.06 | 2.64 | 40.43 | 41.5799 | 40.365 | 1227891 |
| 1726526400 | 40.14 | -0.06 | -0.15 | 40.42 | 40.43 | 39.78 | 1807320 |
| 1726267200 | 40.2 | 0.78 | 1.98 | 39.81 | 40.42 | 39.81 | 1245905 |
| 1726180800 | 39.42 | 0.14 | 0.36 | 39.3 | 39.49 | 38.885 | 1250154 |
| 1726094400 | 39.28 | 0.62 | 1.60 | 38.67 | 39.38 | 38.19 | 1344169 |
| 1726008000 | 38.66 | -1.05 | -2.64 | 39.01 | 39.06 | 38.05 | 1779021 |
| 1725921600 | 39.71 | 0.35 | 0.89 | 39.43 | 40 | 39.32 | 1119293 |
| 1725662400 | 39.36 | -1.14 | -2.81 | 40.51 | 40.7 | 39.05 | 1435303 |
| 1725576000 | 40.5 | -1.08 | -2.60 | 41.09 | 41.73 | 40.16 | 1259730 |
| 1725489600 | 41.58 | 0.62 | 1.51 | 40.89 | 41.91 | 40.82 | 1415729 |
| 1725403200 | 40.96 | -1.07 | -2.55 | 41.58 | 41.84 | 40.81 | 2685269 |
| 1725057600 | 42.03 | 0.34 | 0.82 | 41.86 | 42.055 | 41.45 | 1406732 |
| 1724971200 | 41.69 | -0.13 | -0.31 | 42.16 | 42.47 | 41.64 | 1241892 |
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
