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 | 1.05 | 2.46768507638 | 42.55 | 44.4 | 42.51 | 31890 | 43.10687554 | FU |
| 4 | -1.11 | -2.48266607023 | 44.71 | 44.96 | 42.15 | 34529 | 43.54188038 | FU |
| 12 | -6.79 | -13.4748958127 | 50.39 | 50.97 | 42.15 | 32222 | 46.01954371 | FU |
| 26 | -11.83 | -21.3422334476 | 55.43 | 55.98 | 42.15 | 30455 | 48.8935645 | FU |
| 52 | -13.93 | -24.2134538502 | 57.53 | 61.6 | 42.15 | 32131 | 53.72781868 | FU |
| 156 | -19.7 | -31.12164297 | 63.3 | 73.8 | 42.15 | 30117 | 59.65591467 | FU |
| 260 | -53.4 | -55.0515463918 | 97 | 125.27 | 42.15 | 39467 | 76.61549752 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 43.6 | 0.39 | 0.90 | 43.2 | 44.4 | 42.96 | 43403 |
| 1732224600 | 43.21 | 0.18 | 0.42 | 43.03 | 43.4 | 42.85 | 37375 |
| 1732051800 | 43.03 | -0.02 | -0.05 | 43.05 | 43.28 | 42.82 | 26933 |
| 1731965340 | 43.05 | 0.66 | 1.56 | 42.55 | 43.09 | 42.51 | 31363 |
| 1731619800 | 42.39 | -0.11 | -0.26 | 42.51 | 43.18 | 42.15 | 38083 |
| 1731533400 | 42.5 | -0.3 | -0.70 | 43.06 | 43.07 | 42.5 | 29862 |
| 1731446940 | 42.8 | -0.48 | -1.11 | 43.4 | 43.7 | 42.6 | 35791 |
| 1731360540 | 43.28 | -0.59 | -1.34 | 43.87 | 43.87 | 43.1 | 29205 |
| 1731101400 | 43.87 | -0.18 | -0.41 | 43.16 | 44.3 | 42.92 | 31301 |
| 1731014940 | 44.05 | -0.28 | -0.63 | 44.35 | 44.9 | 43.8 | 32332 |
| 1730928600 | 44.33 | 0.88 | 2.03 | 43.45 | 44.67 | 43.28 | 34167 |
| 1730842200 | 43.45 | 0.28 | 0.65 | 43.2 | 43.8 | 42.82 | 41251 |
| 1730755800 | 43.17 | -0.44 | -1.01 | 43.61 | 43.75 | 43.1 | 50160 |
| 1730496600 | 43.61 | -0.19 | -0.43 | 43.8 | 43.81 | 43.02 | 33087 |
| 1730410200 | 43.8 | -0.19 | -0.43 | 43.99 | 44.19 | 43.5 | 24795 |
| 1730323800 | 43.99 | -0.23 | -0.52 | 44.19 | 44.39 | 43.8 | 25521 |
| 1730237340 | 44.22 | -0.18 | -0.41 | 44.23 | 44.4 | 43.8 | 45948 |
| 1730151000 | 44.4 | -0.1 | -0.22 | 44.5 | 44.68 | 44.11 | 28642 |
| 1729891800 | 44.5 | -0.21 | -0.47 | 44.71 | 44.96 | 43.02 | 45702 |
| 1729805400 | 44.71 | 0.03 | 0.07 | 44.97 | 44.97 | 44.45 | 20850 |
| 1729719000 | 44.68 | -0.2 | -0.45 | 44.97 | 44.97 | 44.64 | 24448 |
| 1729632600 | 44.88 | -0.25 | -0.55 | 45.13 | 45.26 | 44.55 | 24743 |
| 1729546140 | 45.13 | 0.13 | 0.29 | 45.2 | 45.45 | 44.67 | 27900 |
| 1729287000 | 45 | -0.1 | -0.22 | 45 | 45.48 | 44.85 | 38954 |
| 1729200540 | 45.1 | -0.35 | -0.77 | 45.42 | 45.57 | 44.79 | 38279 |
| 1729114140 | 45.45 | 0.29 | 0.64 | 45.16 | 45.5 | 45 | 31082 |
| 1729027740 | 45.16 | 0.03 | 0.07 | 45 | 45.19 | 44.88 | 27429 |
| 1728941340 | 45.13 | 0.32 | 0.71 | 44.8 | 45.14 | 44.54 | 31144 |
| 1728682200 | 44.81 | -0.19 | -0.42 | 44.6 | 45.15 | 44.23 | 33527 |
| 1728595740 | 45 | 0.1 | 0.22 | 44.9 | 45.02 | 44.5 | 33136 |
| 1728509400 | 44.9 | -0.25 | -0.55 | 45.1 | 45.1 | 44.51 | 24041 |
| 1728422940 | 45.15 | 0 | 0.00 | 44.8 | 45.23 | 44.39 | 28922 |
| 1728336600 | 45.15 | -0.26 | -0.57 | 45.5 | 45.5 | 45 | 28423 |
| 1728077400 | 45.41 | 0.41 | 0.91 | 45 | 45.5 | 44.5 | 28701 |
| 1727991000 | 45 | -0.6 | -1.32 | 45.61 | 45.75 | 44.99 | 30541 |
| 1727904540 | 45.6 | -0.7 | -1.51 | 46.3 | 46.3 | 45.2 | 49556 |
| 1727818200 | 46.3 | -1.19 | -2.51 | 47.49 | 48.18 | 46.06 | 49760 |
| 1727731800 | 47.49 | -0.16 | -0.34 | 47.65 | 48.46 | 47.29 | 33966 |
| 1727472600 | 47.65 | 0.13 | 0.27 | 47.3 | 47.9 | 47.15 | 24403 |
| 1727386140 | 47.52 | -0.18 | -0.38 | 47.5 | 47.69 | 47.01 | 26156 |
| 1727299740 | 47.7 | 0.05 | 0.10 | 47.65 | 47.82 | 46.9 | 34559 |
| 1727213400 | 47.65 | -0.2 | -0.42 | 47.98 | 47.99 | 47.51 | 25897 |
| 1727127000 | 47.85 | -0.32 | -0.66 | 48.17 | 48.57 | 47.75 | 31967 |
| 1726867800 | 48.17 | -0.34 | -0.70 | 48.51 | 48.89 | 48.01 | 33973 |
| 1726781400 | 48.51 | -0.55 | -1.12 | 49 | 49.04 | 48.5 | 26871 |
| 1726695000 | 49.06 | 0.11 | 0.22 | 49 | 49.28 | 48.52 | 48124 |
| 1726608600 | 48.95 | -0.51 | -1.03 | 49.35 | 49.43 | 48.91 | 28495 |
| 1726522200 | 49.46 | -0.05 | -0.10 | 49.51 | 49.53 | 49.3 | 27459 |
| 1726263000 | 49.51 | -0.07 | -0.14 | 49.58 | 49.6 | 49.2 | 30482 |
| 1726176540 | 49.58 | 0.08 | 0.16 | 49.5 | 49.58 | 49.25 | 18347 |
| 1726090140 | 49.5 | 0.31 | 0.63 | 49.26 | 49.7 | 49.07 | 47524 |
| 1726003740 | 49.19 | -0.11 | -0.22 | 49.3 | 50.05 | 49.15 | 42795 |
| 1725917400 | 49.3 | -0.57 | -1.14 | 49.6 | 49.7 | 49 | 35289 |
| 1725658200 | 49.87 | -0.2 | -0.40 | 50.1 | 50.21 | 49.55 | 31203 |
| 1725571800 | 50.07 | -0.02 | -0.04 | 50.12 | 50.28 | 49.99 | 31385 |
| 1725485400 | 50.09 | -0.14 | -0.28 | 50.14 | 50.48 | 50.03 | 22477 |
| 1725399000 | 50.23 | -0.42 | -0.83 | 50.65 | 50.65 | 50.12 | 35491 |
| 1725312600 | 50.65 | 0.4 | 0.80 | 50.26 | 50.97 | 50.1 | 23370 |
| 1725053400 | 50.25 | -0.14 | -0.28 | 50.39 | 50.7 | 50.08 | 15700 |
| 1724967000 | 50.39 | -0.07 | -0.14 | 50.79 | 50.79 | 49.97 | 38520 |
| 1724880600 | 50.46 | 0.2 | 0.40 | 51 | 51 | 50.25 | 14530 |
| 1724794140 | 50.26 | -0.38 | -0.75 | 50.38 | 50.61 | 50.26 | 11158 |
| 1724707740 | 50.64 | 0.08 | 0.16 | 50.73 | 50.9 | 50.25 | 29745 |
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
