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 | 1.9446 | 5.597582038 | 34.74 | 36.73 | 34.4671 | 4225 | 35.25948466 | SP |
| 4 | 2.9846 | 8.85637982196 | 33.7 | 36.73 | 32.51 | 3933 | 34.86260758 | SP |
| 12 | 5.2046 | 16.5330368488 | 31.48 | 36.73 | 29.6315 | 4273 | 32.80944832 | SP |
| 26 | 4.8046 | 15.0708908407 | 31.88 | 36.73 | 28.63 | 3286 | 32.07251409 | SP |
| 52 | 11.7546 | 47.1504211793 | 24.93 | 36.73 | 24.18 | 5182 | 30.63751216 | SP |
| 156 | 11.7546 | 47.1504211793 | 24.93 | 36.73 | 24.18 | 5182 | 30.63751216 | SP |
| 260 | 11.7546 | 47.1504211793 | 24.93 | 36.73 | 24.18 | 5182 | 30.63751216 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 36.6846 | 0.78 | 2.17 | 36.35 | 36.87 | 36.35 | 3257 |
| 1732231800 | 35.9065 | 0.34 | 0.96 | 36.4 | 36.4 | 35.884 | 5346 |
| 1732145400 | 35.5635 | 0.5 | 1.42 | 35.33 | 35.5635 | 35 | 1789 |
| 1732059000 | 35.0653 | 0.29 | 0.83 | 34.645 | 35.14 | 34.645 | 10242 |
| 1731972600 | 34.7773 | 0.18 | 0.53 | 34.73 | 34.94 | 34.57 | 2619 |
| 1731713400 | 34.5924 | -0.14 | -0.40 | 34.74 | 34.74 | 34.4671 | 1124 |
| 1731627000 | 34.7301 | -0.68 | -1.92 | 35.1301 | 35.16 | 34.72 | 5264 |
| 1731540600 | 35.4091 | -0.44 | -1.23 | 36.48 | 36.48 | 35.4091 | 16721 |
| 1731454200 | 35.8498 | -0.35 | -0.97 | 36.05 | 36.16 | 35.82 | 3771 |
| 1731367800 | 36.2007 | 1.32 | 3.79 | 35.35 | 36.2007 | 35.35 | 3505 |
| 1731108600 | 34.88 | 0.01 | 0.02 | 34.98 | 34.99 | 34.7301 | 4919 |
| 1731022200 | 34.8745 | -0.12 | -0.35 | 35.069 | 35.16 | 34.8727 | 4548 |
| 1730935800 | 34.9972 | 1.3 | 3.86 | 34.97 | 34.9972 | 34.97 | 1003 |
| 1730849400 | 33.6974 | 0.76 | 2.31 | 33.13 | 33.73 | 33.13 | 3199 |
| 1730763000 | 32.9369 | 0.05 | 0.14 | 33.17 | 33.17 | 32.9369 | 1179 |
| 1730500200 | 32.8911 | -0.11 | -0.33 | 33.159999 | 33.159999 | 32.8911 | 250 |
| 1730413800 | 33.000999 | -0.31 | -0.93 | 33.009999 | 33.229999 | 32.509999 | 676 |
| 1730327400 | 33.31 | 0.1 | 0.30 | 33.6171 | 33.6171 | 33.31 | 3898 |
| 1730241000 | 33.2109 | -0.42 | -1.23 | 33.22 | 33.27 | 33.2109 | 2127 |
| 1730154600 | 33.6259 | 0.49 | 1.49 | 33.46 | 33.6259 | 33.409999 | 2049 |
| 1729895400 | 33.131999 | 0.06 | 0.18 | 33.7 | 33.7 | 33.131999 | 3240 |
| 1729809000 | 33.0719 | 0.22 | 0.68 | 33.03 | 33.119999 | 32.97 | 1535 |
| 1729722600 | 32.848599 | 0 | 0.01 | 32.95 | 32.96 | 32.848599 | 4197 |
| 1729636200 | 32.844099 | -0.09 | -0.27 | 32.79 | 32.844099 | 32.689999 | 1731 |
| 1729549800 | 32.934399 | -0.29 | -0.86 | 33.21 | 33.21 | 32.92 | 1610 |
| 1729290600 | 33.220999 | -0.07 | -0.21 | 33.4 | 33.4 | 33.13 | 6900 |
| 1729204200 | 33.2924 | -0.22 | -0.65 | 33.4 | 33.4 | 33.27 | 3898 |
| 1729117800 | 33.5096 | 0.29 | 0.89 | 33.509999 | 33.52 | 33.45 | 8696 |
| 1729031400 | 33.2149 | -0.31 | -0.92 | 33.28 | 33.43 | 33.21 | 5438 |
| 1728945000 | 33.5229 | -0.13 | -0.37 | 33.86 | 33.86 | 33.5229 | 2287 |
| 1728685800 | 33.6484 | 0.79 | 2.41 | 32.96 | 33.6484 | 32.96 | 2040 |
| 1728599400 | 32.8569 | -0.32 | -0.96 | 33.17 | 33.17 | 32.74 | 1715 |
| 1728513000 | 33.1759 | 0.11 | 0.33 | 33.09 | 33.3089 | 33.09 | 2066 |
| 1728426600 | 33.0674 | 0.17 | 0.51 | 32.805 | 33.159999 | 32.805 | 3512 |
| 1728340200 | 32.8999 | 0.19 | 0.57 | 32.799999 | 32.99 | 32.79 | 3066 |
| 1728081000 | 32.7135 | 0.65 | 2.02 | 32.52 | 32.7135 | 32.4 | 1641 |
| 1727994600 | 32.066499 | -0.09 | -0.29 | 32.009999 | 32.066499 | 31.985 | 999 |
| 1727908200 | 32.158299 | -0.05 | -0.15 | 32.38 | 32.439999 | 32.158299 | 1151 |
| 1727821800 | 32.2062 | -0.36 | -1.09 | 32.22 | 32.409999 | 32.06 | 2975 |
| 1727735400 | 32.5617 | -0.02 | -0.07 | 32.369999 | 32.59 | 32.369999 | 2115 |
| 1727476200 | 32.584899 | 0.34 | 1.06 | 32.369999 | 32.659999 | 32.369999 | 360 |
| 1727389800 | 32.2447 | 0.24 | 0.75 | 32.35 | 32.38 | 32.229999 | 5583 |
| 1727303400 | 32.0053 | -0.36 | -1.12 | 32.27 | 32.27 | 32.0053 | 3122 |
| 1727217000 | 32.3665 | -0.1 | -0.31 | 32.45 | 32.45 | 32.31 | 4463 |
| 1727130600 | 32.467 | -0.04 | -0.13 | 32.729999 | 32.729999 | 32.467 | 1176 |
| 1726871400 | 32.5083 | 0.05 | 0.17 | 32.549999 | 32.549999 | 32.2712 | 388 |
| 1726785000 | 32.453699 | 0.64 | 2.02 | 32.54 | 32.61 | 32.2 | 9117 |
| 1726698600 | 31.8107 | 0.25 | 0.80 | 31.5697 | 32.24 | 31.5697 | 6755 |
| 1726612200 | 31.5569 | 0.26 | 0.84 | 31.39 | 31.74 | 31.39 | 1054 |
| 1726525800 | 31.2942 | 0.36 | 1.16 | 31.17 | 31.3 | 31.0268 | 39012 |
| 1726266600 | 30.9342 | 0.53 | 1.74 | 30.62 | 30.9342 | 30.62 | 1499 |
| 1726180200 | 30.4047 | 0.42 | 1.39 | 30.23 | 30.44 | 30.18 | 6382 |
| 1726093800 | 29.9867 | 0.06 | 0.19 | 29.9867 | 29.9867 | 29.9867 | 92 |
| 1726007400 | 29.93 | -0.16 | -0.55 | 29.67 | 29.93 | 29.6315 | 3012 |
| 1725921000 | 30.0948 | 0.09 | 0.30 | 30.23 | 30.25 | 30.08 | 5417 |
| 1725661800 | 30.0039 | -0.59 | -1.94 | 30.53 | 30.53 | 29.96 | 7277 |
| 1725575400 | 30.5969 | -0.03 | -0.11 | 30.67 | 30.72 | 30.5969 | 2095 |
| 1725489000 | 30.6301 | -0.18 | -0.57 | 30.59 | 30.93 | 30.59 | 6169 |
| 1725402600 | 30.8063 | -0.7 | -2.22 | 31.3 | 31.3 | 30.7745 | 1972 |
| 1725057000 | 31.5061 | 0.05 | 0.15 | 31.48 | 31.5061 | 31.26 | 8976 |
| 1724970600 | 31.4604 | 0.22 | 0.71 | 31.42 | 31.56 | 31.4113 | 1579 |
| 1724884200 | 31.238 | -0.25 | -0.78 | 31.45 | 31.45 | 31.15 | 2261 |
| 1724797800 | 31.4838 | -0.26 | -0.83 | 31.57 | 31.57 | 31.4838 | 151 |
| 1724711400 | 31.746 | -0.02 | -0.06 | 31.79 | 32 | 31.746 | 2219 |
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
