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 | -0.84 | -1.90605854323 | 44.07 | 44.32 | 42.77 | 5179 | 44.11414629 | DR |
| 4 | 0.09 | 0.208623087622 | 43.14 | 46.15 | 41.6 | 18532 | 43.34610797 | DR |
| 12 | -2.37 | -5.19736842105 | 45.6 | 47.01 | 40.15 | 14618 | 44.18096981 | DR |
| 26 | 3.03 | 7.53731343284 | 40.2 | 47.01 | 39.27 | 10696 | 43.45779948 | DR |
| 52 | 11.04 | 34.2963653308 | 32.19 | 47.01 | 32.19 | 10905 | 40.22761446 | DR |
| 156 | 2.93 | 7.27047146402 | 40.3 | 47.01 | 28.38 | 17318 | 35.45577037 | DR |
| 260 | -2.27 | -4.98901098901 | 45.5 | 57 | 28.38 | 26876 | 42.31991851 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 43.23 | -0.72 | -1.64 | 43.39 | 43.49 | 42.77 | 10092 |
| 1740691740 | 43.95 | -0.37 | -0.83 | 44.32 | 44.32 | 43.95 | 169 |
| 1740605400 | 44.32 | 1.04 | 2.40 | 44 | 44.32 | 43.83 | 14289 |
| 1740519000 | 43.28 | 0 | 0.00 | 43.28 | 43.28 | 43.28 | 9 |
| 1740432540 | 43.28 | -0.58 | -1.32 | 43.79 | 43.79 | 43.28 | 4 |
| 1740173400 | 43.86 | -2.29 | -4.96 | 44.07 | 44.07 | 43.86 | 11422 |
| 1740087000 | 46.15 | 2.71 | 6.24 | 43 | 46.15 | 42.4 | 56998 |
| 1740000540 | 43.44 | 0.29 | 0.67 | 43.34 | 43.46 | 43.23 | 5488 |
| 1739914140 | 43.15 | 0.25 | 0.58 | 43.37 | 43.37 | 42.99 | 10421 |
| 1739827800 | 42.9 | -0.04 | -0.09 | 42.9 | 42.9 | 42.9 | 54 |
| 1739568600 | 42.94 | -0.26 | -0.60 | 42.71 | 43.42 | 42.71 | 42057 |
| 1739482140 | 43.2 | 0.79 | 1.86 | 42.1 | 43.5 | 41.75 | 54830 |
| 1739395800 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1739309400 | 42.41 | -0.39 | -0.91 | 42.08 | 42.63 | 42.08 | 431 |
| 1739222940 | 42.8 | 0.34 | 0.80 | 43.68 | 43.68 | 41.6 | 44793 |
| 1738963800 | 42.46 | 0.41 | 0.98 | 42.35 | 42.46 | 42.35 | 17 |
| 1738877340 | 42.05 | -0.31 | -0.73 | 42.05 | 42.05 | 42.05 | 160 |
| 1738790940 | 42.36 | 0.13 | 0.31 | 42.22 | 42.5 | 42.22 | 60504 |
| 1738704600 | 42.23 | 0.37 | 0.88 | 44.06 | 44.06 | 42.23 | 18011 |
| 1738618200 | 41.86 | -0.46 | -1.09 | 43.35 | 43.35 | 41.77 | 32418 |
| 1738358940 | 42.32 | -0.61 | -1.42 | 43.14 | 43.14 | 42.32 | 29 |
| 1738272540 | 42.93 | 0.49 | 1.15 | 43.16 | 43.16 | 42.93 | 10 |
| 1738186200 | 42.44 | 0.23 | 0.54 | 41.82 | 42.44 | 41.82 | 510 |
| 1738099740 | 42.21 | 0.12 | 0.29 | 42.09 | 42.21 | 41.95 | 540 |
| 1738013340 | 42.09 | -1.22 | -2.82 | 42.97 | 42.97 | 42.09 | 143 |
| 1737754200 | 43.31 | 0.37 | 0.86 | 41.32 | 43.92 | 41.32 | 53569 |
| 1737667740 | 42.94 | -0.03 | -0.07 | 44.56 | 44.56 | 41.62 | 28479 |
| 1737581400 | 42.97 | -0.62 | -1.42 | 44.06 | 44.06 | 42.43 | 2694 |
| 1737495000 | 43.59 | -0.27 | -0.62 | 43.87 | 43.87 | 43.53 | 591 |
| 1737408600 | 43.86 | 0.38 | 0.87 | 43.86 | 43.86 | 43.83 | 95 |
| 1737149400 | 43.48 | 0.38 | 0.88 | 43.16 | 43.52 | 43.16 | 915 |
| 1737062940 | 43.1 | 0.18 | 0.42 | 43.35 | 44.24 | 42.91 | 7296 |
| 1736976540 | 42.92 | 0.3 | 0.70 | 40.15 | 42.92 | 40.15 | 14 |
| 1736890140 | 42.62 | 0.33 | 0.78 | 42.28 | 42.84 | 40.2 | 50 |
| 1736803740 | 42.29 | -0.46 | -1.08 | 42.46 | 42.46 | 42.29 | 83 |
| 1736544540 | 42.75 | -1.25 | -2.84 | 43.4 | 43.4 | 42.75 | 6169 |
| 1736458140 | 44 | 0.1 | 0.23 | 44 | 44 | 44 | 12 |
| 1736371740 | 43.9 | -1.38 | -3.05 | 43.81 | 43.9 | 43.77 | 273 |
| 1736285400 | 45.28 | 0.66 | 1.48 | 41.95 | 45.28 | 41.95 | 42868 |
| 1736198940 | 44.62 | 0.54 | 1.23 | 44.08 | 45.14 | 44.08 | 571 |
| 1735939800 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1735853400 | 44.08 | -0.62 | -1.39 | 44.05 | 44.74 | 42.97 | 303 |
| 1735594200 | 44.7 | -0.5 | -1.11 | 45 | 45.02 | 44.7 | 155 |
| 1735334940 | 45.2 | -1.81 | -3.85 | 47.01 | 47.01 | 43.32 | 147948 |
| 1735248540 | 47.01 | 1.77 | 3.91 | 43.08 | 47.01 | 43.08 | 10767 |
| 1734989340 | 45.24 | 1.04 | 2.35 | 44.96 | 45.3 | 44.96 | 459 |
| 1734730200 | 44.2 | -0.3 | -0.67 | 44 | 44.26 | 43.99 | 3083 |
| 1734643800 | 44.5 | -0.94 | -2.07 | 44.9 | 45 | 44.4 | 23546 |
| 1734557400 | 45.44 | 0.59 | 1.32 | 44.85 | 45.77 | 44.85 | 33472 |
| 1734470940 | 44.85 | -1.27 | -2.75 | 45.42 | 45.42 | 44.85 | 400 |
| 1734384540 | 46.12 | 0.59 | 1.30 | 44.44 | 46.12 | 42.8 | 58801 |
| 1734125340 | 45.53 | 0.65 | 1.45 | 45.3 | 45.53 | 45.3 | 53 |
| 1734039000 | 44.88 | -0.52 | -1.15 | 44.88 | 44.88 | 44.88 | 1 |
| 1733952540 | 45.4 | -0.05 | -0.11 | 45.4 | 45.4 | 45.4 | 277 |
| 1733866140 | 45.45 | -1.25 | -2.68 | 46.34 | 46.34 | 45.45 | 77 |
| 1733779740 | 46.7 | 1.14 | 2.50 | 45.56 | 46.99 | 45.56 | 985 |
| 1733520600 | 45.56 | 0.74 | 1.65 | 45.6 | 45.8 | 45.51 | 129 |
| 1733434200 | 44.82 | -0.28 | -0.62 | 44.94 | 44.94 | 44.82 | 337 |
| 1733347800 | 45.1 | -0.1 | -0.22 | 45.14 | 45.22 | 45.1 | 11 |
| 1733261340 | 45.2 | -0.04 | -0.09 | 45.24 | 45.31 | 45.2 | 436 |
| 1733174940 | 45.24 | 1.84 | 4.24 | 45.04 | 45.24 | 45.04 | 450 |
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
