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 | 0.67 | 2.02111613876 | 33.15 | 35.09 | 32.25 | 7087 | 33.82759266 | SP |
| 4 | -1.38 | -3.92045454545 | 35.2 | 35.85 | 31.8 | 8424 | 33.83623606 | SP |
| 12 | 1.28 | 3.9336201598 | 32.54 | 35.85 | 28.79 | 6517 | 32.74803269 | SP |
| 26 | 4.09 | 13.7571476623 | 29.73 | 37.1899 | 28.79 | 6515 | 33.12169908 | SP |
| 52 | 9.3 | 37.9282218597 | 24.52 | 37.1899 | 24.05 | 5571 | 31.09430938 | SP |
| 156 | 0.53 | 1.5920696906 | 33.29 | 37.1899 | 18.5711 | 6049 | 27.13983 | SP |
| 260 | 10.57 | 45.4623655914 | 23.25 | 40.98 | 12.55 | 9844 | 30.13676217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 34.7605 | 0.52 | 1.51 | 34.3 | 35.09 | 33.96 | 4935 |
| 1741303800 | 34.245 | -0.15 | -0.45 | 34.26 | 34.82 | 34.17 | 9051 |
| 1741217400 | 34.3992 | 1.47 | 4.48 | 32.909999 | 34.3992 | 32.909999 | 8490 |
| 1741131000 | 32.9249 | 0.38 | 1.17 | 32.9 | 33.115 | 32.25 | 8890 |
| 1741044600 | 32.5434 | 0.06 | 0.19 | 33.15 | 33.65 | 32.47 | 4062 |
| 1740785400 | 32.4806 | 0.02 | 0.05 | 32.06 | 32.49 | 31.8 | 16889 |
| 1740699000 | 32.4643 | -1.14 | -3.39 | 33.34 | 33.34 | 32.4001 | 5451 |
| 1740612600 | 33.6048 | 0.42 | 1.26 | 32.9 | 33.76 | 32.689999 | 6586 |
| 1740526200 | 33.1866 | -0.63 | -1.87 | 33.8 | 33.8 | 32.7 | 14929 |
| 1740439800 | 33.82 | 0.21 | 0.62 | 34.39 | 34.39 | 33.24 | 8083 |
| 1740180600 | 33.61 | -1.44 | -4.11 | 34.93 | 34.93 | 33.58 | 13069 |
| 1740094200 | 35.05 | 0.9 | 2.64 | 34.44 | 35.18 | 34.44 | 4355 |
| 1740007800 | 34.15 | -0.16 | -0.46 | 34.31 | 34.31 | 34.05 | 3218 |
| 1739921400 | 34.3093 | 0.47 | 1.39 | 34.51 | 34.51 | 34.2 | 4190 |
| 1739575800 | 33.8404 | -1.33 | -3.78 | 35.85 | 35.85 | 33.815 | 10468 |
| 1739489400 | 35.17 | 0.41 | 1.18 | 34.91 | 35.17 | 34.6 | 2474 |
| 1739403000 | 34.76 | 0.19 | 0.55 | 34.19 | 35.0547 | 34.1601 | 13694 |
| 1739316600 | 34.5699 | -0.46 | -1.32 | 34.85 | 34.9088 | 34.5699 | 10090 |
| 1739230200 | 35.0339 | 0.65 | 1.89 | 35.2 | 35.4183 | 34.91 | 11119 |
| 1738971000 | 34.385 | -0.34 | -0.98 | 34.38 | 34.8999 | 34.34 | 3014 |
| 1738884600 | 34.7268 | -0.16 | -0.45 | 35.12 | 35.12 | 34.41 | 8489 |
| 1738798200 | 34.8847 | 0.8 | 2.35 | 34.38 | 35.39 | 34.38 | 9867 |
| 1738711800 | 34.0843 | 0.74 | 2.21 | 33.67 | 34.19 | 33.67 | 5811 |
| 1738625400 | 33.3472 | 0.49 | 1.48 | 32.909999 | 33.68 | 32.909999 | 9817 |
| 1738366200 | 32.862099 | -0.5 | -1.51 | 33.38 | 33.439999 | 32.729999 | 4526 |
| 1738279800 | 33.3645 | 1.16 | 3.60 | 32.81 | 33.65 | 32.81 | 21099 |
| 1738193400 | 32.2036 | 0.13 | 0.40 | 32.02 | 32.549999 | 31.88 | 2412 |
| 1738107000 | 32.074199 | 0.49 | 1.56 | 31.84 | 32.11 | 31.675 | 3707 |
| 1738020600 | 31.5807 | -0.92 | -2.83 | 32.03 | 32.03 | 31.36 | 14216 |
| 1737761400 | 32.5 | 0.21 | 0.66 | 32.6 | 32.659999 | 32.45 | 1958 |
| 1737675000 | 32.2858 | 0 | 0.00 | 32.2858 | 32.2858 | 32.2858 | 0 |
| 1737588600 | 32.2858 | 0.03 | 0.09 | 32.49 | 32.765 | 32.02 | 2825 |
| 1737502200 | 32.257199 | 0.82 | 2.61 | 31.99 | 32.39 | 31.99 | 1112 |
| 1737156600 | 31.4362 | -0.03 | -0.09 | 31.29 | 31.65 | 31.0775 | 3570 |
| 1737070200 | 31.4646 | -0.2 | -0.64 | 31.81 | 31.87 | 31.4646 | 1976 |
| 1736983800 | 31.6675 | 0.17 | 0.56 | 31.5 | 31.7961 | 31.28 | 2990 |
| 1736897400 | 31.4926 | 1.18 | 3.88 | 30.85 | 31.4926 | 30.8 | 2274 |
| 1736811000 | 30.3165 | -0.7 | -2.27 | 30.79 | 30.88 | 30.15 | 7398 |
| 1736551800 | 31.02 | -0.17 | -0.54 | 31.74 | 31.74 | 31.02 | 2978 |
| 1736379000 | 31.188 | 0.76 | 2.49 | 30.63 | 31.188 | 30.63 | 1416 |
| 1736292600 | 30.4311 | 0.31 | 1.03 | 30.7 | 30.8393 | 30.25 | 4371 |
| 1736206200 | 30.12 | -0.32 | -1.03 | 30.62 | 30.62 | 30.05 | 9563 |
| 1735947000 | 30.435 | -0.38 | -1.23 | 30.68 | 30.68 | 30.3916 | 7311 |
| 1735860600 | 30.8134 | 1.38 | 4.69 | 29.94 | 30.8134 | 29.94 | 6228 |
| 1735687800 | 29.4319 | 0.24 | 0.83 | 29.14 | 29.44 | 29.14 | 905 |
| 1735601400 | 29.1886 | -1 | -3.32 | 29.42 | 29.43 | 28.79 | 6995 |
| 1735342200 | 30.1914 | -0.26 | -0.86 | 30.21 | 30.245 | 29.83 | 4290 |
| 1735255800 | 30.4524 | 0.17 | 0.56 | 30.47 | 30.5 | 30.423 | 1357 |
| 1735077840 | 30.2841 | -0.12 | -0.40 | 30.41 | 30.41 | 30.09 | 2325 |
| 1734996600 | 30.4046 | -0.08 | -0.28 | 30.39 | 30.45 | 30.1 | 2897 |
| 1734737400 | 30.4887 | 0.27 | 0.88 | 30.8 | 30.96 | 30.4887 | 4952 |
| 1734651000 | 30.2225 | -0.34 | -1.11 | 30.67 | 30.76 | 30.14 | 8961 |
| 1734564600 | 30.5627 | -1.5 | -4.67 | 31.97 | 32.049999 | 30.38 | 11780 |
| 1734478200 | 32.0614 | -0.27 | -0.83 | 32.369999 | 32.369999 | 31.75 | 3205 |
| 1734391800 | 32.33 | -0.02 | -0.06 | 32.54 | 32.54 | 32.159999 | 2438 |
| 1734132600 | 32.3504 | -1.01 | -3.04 | 33.009999 | 33.009999 | 32.320999 | 2876 |
| 1734046200 | 33.3646 | -1.64 | -4.69 | 34.04 | 34.0983 | 33.3646 | 7971 |
| 1733959800 | 35.0053 | 0.82 | 2.40 | 34.25 | 35.06 | 34.25 | 14636 |
| 1733873400 | 34.186 | 0.11 | 0.31 | 34.55 | 34.55 | 34.1023 | 2801 |
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
