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 | 0.8 | 1.82025028441 | 43.95 | 44.75 | 43.51 | 3192 | 44.61450302 | CS |
| 4 | 4.51 | 11.2077534791 | 40.24 | 44.75 | 40 | 9485 | 42.67334103 | CS |
| 12 | 8.74 | 24.2710358234 | 36.01 | 44.75 | 34.43 | 7125 | 40.03294304 | CS |
| 26 | 12.64 | 39.3646838991 | 32.11 | 44.75 | 29.75 | 6757 | 36.11251746 | CS |
| 52 | 10.27 | 29.7853828306 | 34.48 | 44.75 | 29.75 | 7029 | 35.81322399 | CS |
| 156 | 3.25 | 7.8313253012 | 41.5 | 44.75 | 25.14 | 7312 | 34.98857956 | CS |
| 260 | 10.35 | 30.0872093023 | 34.4 | 44.75 | 20.75 | 7758 | 33.61616383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 44.75 | 0.25 | 0.56 | 43.54 | 44.75 | 43.54 | 7199 |
| 1732746540 | 44.5 | 0.01 | 0.02 | 44.5 | 44.5 | 44.5 | 1767 |
| 1732660140 | 44.49 | 0.14 | 0.32 | 44.35 | 44.49 | 43.51 | 1659 |
| 1732573560 | 44.35 | 0.7 | 1.60 | 43.95 | 44.35 | 43.95 | 2142 |
| 1732314000 | 43.65 | -0.07 | -0.16 | 43.75 | 43.94 | 43.28 | 22203 |
| 1732227900 | 43.72 | -0.05 | -0.11 | 43.75 | 43.76 | 43.27 | 9472 |
| 1732141740 | 43.77 | 0.03 | 0.07 | 43.74 | 43.77 | 43.74 | 4500 |
| 1732054800 | 43.74 | 0 | 0.00 | 43.25 | 43.74 | 43.25 | 569 |
| 1731968640 | 43.74 | -0.01 | -0.02 | 43.5 | 43.74 | 43.5 | 9600 |
| 1731709260 | 43.75 | 0.25 | 0.57 | 43.5 | 43.75 | 43.5 | 17600 |
| 1731622800 | 43.5 | 0 | 0.00 | 43 | 43.5 | 43 | 3800 |
| 1731536760 | 43.5 | 0.52 | 1.21 | 43.5 | 43.5 | 43.5 | 100 |
| 1731450480 | 42.98 | 0.09 | 0.21 | 42.89 | 43.49 | 42.25 | 10890 |
| 1731363600 | 42.89 | 0.79 | 1.88 | 42.01 | 42.89 | 41.55 | 13300 |
| 1731104400 | 42.1 | 0.05 | 0.12 | 42 | 42.49 | 41.55 | 7705 |
| 1731018540 | 42.05 | 0.15 | 0.36 | 42 | 42.25 | 42 | 20626 |
| 1730931600 | 41.9 | 1.65 | 4.10 | 40.07 | 42.48 | 40.07 | 18670 |
| 1730845680 | 40.25 | 0 | 0.00 | 40.05 | 40.5 | 40.05 | 26307 |
| 1730759160 | 40.25 | 0.01 | 0.02 | 40.24 | 40.25 | 40 | 2102 |
| 1730496420 | 40.24 | 0.03 | 0.07 | 40 | 40.25 | 39.5 | 30420 |
| 1730409780 | 40.21 | 0.72 | 1.82 | 39.8 | 40.21 | 39.8 | 2946 |
| 1730323500 | 39.49 | 0.49 | 1.26 | 39 | 39.8 | 38.98 | 11382 |
| 1730237280 | 39 | 0 | 0.00 | 38.81 | 39 | 38.81 | 318 |
| 1730150880 | 39 | 0.02 | 0.05 | 38.65 | 39 | 38.64 | 1742 |
| 1729891500 | 38.98 | -0.01 | -0.03 | 39 | 39 | 38.98 | 5645 |
| 1729805340 | 38.99 | 0 | 0.00 | 38.99 | 38.99 | 38.99 | 0 |
| 1729718940 | 38.99 | -0.01 | -0.03 | 38.81 | 38.99 | 38.8 | 315 |
| 1729632300 | 39 | -0.45 | -1.14 | 39.44 | 39.44 | 39 | 872 |
| 1729545600 | 39.45 | 0.35 | 0.90 | 39.45 | 39.45 | 39.45 | 200 |
| 1729286400 | 39.1 | -0.3 | -0.76 | 39.4 | 39.4 | 39.1 | 873 |
| 1729200000 | 39.4 | 0.5 | 1.29 | 39 | 39.44 | 39 | 15364 |
| 1729113960 | 38.9 | 0.07 | 0.19 | 38.9 | 38.9 | 38.9 | 216 |
| 1729027680 | 38.825 | 0.33 | 0.84 | 38.72 | 39 | 38.58 | 14885 |
| 1728941220 | 38.5 | 0.17 | 0.44 | 38.01 | 38.5 | 38.01 | 7348 |
| 1728681900 | 38.33 | 0.45 | 1.19 | 37.88 | 38.45 | 37.88 | 6500 |
| 1728595560 | 37.88 | 0 | 0.00 | 37.67 | 37.88 | 37.6001 | 763 |
| 1728508800 | 37.88 | -0.12 | -0.32 | 37.8 | 37.89 | 37.5 | 2713 |
| 1728422580 | 38 | 0.2 | 0.53 | 37.97 | 38 | 37.97 | 500 |
| 1728336000 | 37.8 | -0.09 | -0.24 | 37.6701 | 37.89 | 37.67 | 1160 |
| 1728077220 | 37.89 | 0.28 | 0.74 | 38 | 38 | 37.61 | 1316 |
| 1727990760 | 37.61 | 0.15 | 0.40 | 37.79 | 37.79 | 37.61 | 539 |
| 1727904000 | 37.46 | -0.09 | -0.24 | 37.6 | 38.03 | 37.46 | 10918 |
| 1727818140 | 37.55 | -0.39 | -1.03 | 37.94 | 38 | 37.5 | 5557 |
| 1727731380 | 37.94 | 0.14 | 0.37 | 37.85 | 37.94 | 37.85 | 3750 |
| 1727472000 | 37.8 | 0.1 | 0.27 | 37.6 | 37.8 | 37.6 | 5500 |
| 1727386200 | 37.7 | 0.8 | 2.17 | 37.3 | 37.7 | 37.3 | 1824 |
| 1727299200 | 36.9 | -0.1 | -0.27 | 36.89 | 36.9 | 36.89 | 900 |
| 1727212800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1727126400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1726867200 | 37 | 0 | 0.00 | 36.5 | 37 | 36.5 | 656 |
| 1726781220 | 37 | 0.26 | 0.71 | 36.5 | 37.54 | 36.5 | 11285 |
| 1726694460 | 36.74 | 1.29 | 3.64 | 35.96 | 36.74 | 35.96 | 11526 |
| 1726608240 | 35.45 | 0.45 | 1.29 | 35.26 | 35.45 | 35.2 | 8812 |
| 1726521720 | 35 | 0.4 | 1.16 | 35.66 | 35.95 | 35 | 12500 |
| 1726262940 | 34.6 | -0.3 | -0.86 | 35.69 | 35.69 | 34.43 | 7626 |
| 1726176540 | 34.9 | -0.78 | -2.19 | 35.21 | 35.46 | 34.55 | 6635 |
| 1726090140 | 35.68 | -0.05 | -0.14 | 35.65 | 35.68 | 35.01 | 11365 |
| 1726003500 | 35.73 | -0.72 | -1.98 | 36.01 | 36.42 | 35.65 | 6790 |
| 1725917220 | 36.45 | 0 | 0.00 | 36.45 | 36.45 | 36.45 | 0 |
| 1725658020 | 36.45 | 0.05 | 0.14 | 36.49 | 36.5 | 36.45 | 713 |
| 1725571440 | 36.4 | 0 | 0.00 | 36 | 36.5 | 36 | 3367 |
| 1725485040 | 36.4 | -0.1 | -0.27 | 36.4 | 36.4 | 36.4 | 148 |
| 1725398880 | 36.5 | 0.1 | 0.27 | 36.5 | 36.5 | 36.5 | 340 |
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
