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 | 1.4306 | 4.27044776119 | 33.5 | 34.9306 | 33.5 | 1835 | 34.43780982 | CS |
| 4 | 1.0306 | 3.0401179941 | 33.9 | 34.9306 | 32.561 | 1040 | 34.08059139 | CS |
| 12 | 2.5406 | 7.84377894412 | 32.39 | 34.9306 | 32.0527 | 1489 | 33.5578083 | CS |
| 26 | 2.0906 | 6.36601705238 | 32.84 | 34.9306 | 30.6877 | 1387 | 32.99421409 | CS |
| 52 | 4.9006 | 16.319014319 | 30.03 | 34.9306 | 29.5 | 2116 | 31.34765324 | CS |
| 156 | 4.9006 | 16.319014319 | 30.03 | 34.9306 | 29.5 | 2116 | 31.34765324 | CS |
| 260 | 4.9006 | 16.319014319 | 30.03 | 34.9306 | 29.5 | 2116 | 31.34765324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 34.9306 | 0.24 | 0.69 | 34.9306 | 34.9306 | 34.9306 | 140 |
| 1732577400 | 34.6899 | 0.03 | 0.09 | 34.6899 | 34.6899 | 34.6899 | 7 |
| 1732318200 | 34.6578 | 0.25 | 0.73 | 34.54 | 34.67 | 34.52 | 5983 |
| 1732231800 | 34.4058 | 0.38 | 1.10 | 34.4058 | 34.4058 | 34.4058 | 52 |
| 1732145400 | 34.0304 | 0.1 | 0.30 | 33.88 | 34.09 | 33.88 | 2747 |
| 1732059000 | 33.9297 | 0.22 | 0.66 | 33.5 | 33.9297 | 33.5 | 388 |
| 1731972600 | 33.7081 | 0.14 | 0.41 | 33.67 | 33.75 | 33.67 | 3501 |
| 1731713400 | 33.5716 | -0.2 | -0.58 | 33.549999 | 33.6299 | 33.549999 | 3205 |
| 1731627000 | 33.768 | -0.36 | -1.04 | 33.768 | 33.768 | 33.768 | 0 |
| 1731540600 | 34.1232 | -0.08 | -0.24 | 34.11 | 34.1232 | 34.11 | 3200 |
| 1731454200 | 34.2064 | -0.47 | -1.35 | 34.59 | 34.59 | 34.2064 | 430 |
| 1731367800 | 34.6746 | 0.08 | 0.23 | 34.6746 | 34.6746 | 34.6746 | 50 |
| 1731108600 | 34.5938 | 0.19 | 0.55 | 34.5938 | 34.5938 | 34.5938 | 0 |
| 1731022200 | 34.4054 | 0.35 | 1.02 | 34.4054 | 34.4054 | 34.4054 | 57 |
| 1730935800 | 34.0573 | 0.97 | 2.92 | 33.71 | 34.1 | 33.71 | 206 |
| 1730849400 | 33.0905 | 0.53 | 1.63 | 33.0905 | 33.0905 | 33.0905 | 26 |
| 1730763000 | 32.561 | -0.24 | -0.72 | 33.22 | 33.22 | 32.561 | 2 |
| 1730500200 | 32.7986 | -0.04 | -0.13 | 32.7986 | 32.7986 | 32.7986 | 1 |
| 1730413800 | 32.8405 | -0.65 | -1.95 | 32.8405 | 32.8405 | 32.8405 | 1 |
| 1730327400 | 33.4932 | -0.12 | -0.35 | 33.76 | 33.76 | 33.4932 | 906 |
| 1730241000 | 33.6104 | -0.01 | -0.03 | 33.9 | 33.9 | 33.6104 | 28 |
| 1730154600 | 33.6191 | 0.19 | 0.58 | 34.11 | 34.11 | 33.6191 | 234 |
| 1729895400 | 33.4245 | -0.12 | -0.37 | 33.4245 | 33.4245 | 33.4245 | 0 |
| 1729809000 | 33.5482 | 0.14 | 0.43 | 33.531399 | 33.5482 | 33.531399 | 100 |
| 1729722600 | 33.4048 | -0.43 | -1.28 | 34.03 | 34.03 | 33.4048 | 243 |
| 1729636200 | 33.8381 | 0.06 | 0.17 | 33.82 | 33.8381 | 33.82 | 200 |
| 1729549800 | 33.7792 | -0.36 | -1.05 | 33.7792 | 33.7792 | 33.7792 | 88 |
| 1729290600 | 34.1367 | 0.22 | 0.66 | 34.1367 | 34.1367 | 34.1367 | 51 |
| 1729204200 | 33.9145 | -0.04 | -0.13 | 33.9145 | 33.9145 | 33.9145 | 51 |
| 1729117800 | 33.958 | 0.25 | 0.73 | 33.958 | 33.958 | 33.958 | 100 |
| 1729031400 | 33.7129 | -0.21 | -0.62 | 33.7129 | 33.7129 | 33.7129 | 0 |
| 1728945000 | 33.9249 | 0.21 | 0.62 | 33.79 | 33.9249 | 33.79 | 2 |
| 1728685800 | 33.7146 | 0.38 | 1.14 | 33.334699 | 33.75 | 33.334699 | 40025 |
| 1728599400 | 33.334699 | -0.12 | -0.36 | 33.92 | 33.92 | 33.189999 | 211 |
| 1728513000 | 33.4568 | 0.15 | 0.44 | 32.64 | 33.4568 | 32.64 | 4 |
| 1728426600 | 33.309399 | 0.14 | 0.44 | 33.259999 | 33.309399 | 33.2599 | 1414 |
| 1728340200 | 33.1646 | -0.43 | -1.27 | 33.1646 | 33.1646 | 33.1646 | 130 |
| 1728081000 | 33.5905 | 0.15 | 0.44 | 33.439999 | 33.5905 | 33.439999 | 100 |
| 1727994600 | 33.4427 | -0.3 | -0.88 | 33.42 | 33.4427 | 33.369999 | 135 |
| 1727908200 | 33.739 | -0.15 | -0.43 | 33.75 | 33.75 | 33.739 | 168 |
| 1727821800 | 33.8859 | -0.2 | -0.59 | 33.82 | 33.8859 | 33.82 | 35 |
| 1727735400 | 34.0857 | 0.03 | 0.10 | 34.42 | 34.42 | 34.0857 | 167 |
| 1727476200 | 34.0533 | 0.01 | 0.02 | 34.29 | 34.29 | 34.0533 | 2711 |
| 1727389800 | 34.0481 | 0.34 | 1.00 | 33.96 | 34.0481 | 33.96 | 71 |
| 1727303400 | 33.7095 | -0.33 | -0.97 | 33.94 | 33.94 | 33.7095 | 74 |
| 1727217000 | 34.0401 | 0.21 | 0.62 | 33.97 | 34.0401 | 33.97 | 72 |
| 1727130600 | 33.8289 | 0.18 | 0.53 | 33.81 | 33.8289 | 33.81 | 234 |
| 1726871400 | 33.6509 | 0.02 | 0.07 | 33.479999 | 33.6509 | 33.479999 | 229 |
| 1726785000 | 33.628 | 0.59 | 1.78 | 33.54 | 33.67 | 33.54 | 1040 |
| 1726698600 | 33.0414 | -0.26 | -0.79 | 33.24 | 33.24 | 33.0414 | 219 |
| 1726612200 | 33.3056 | -0.13 | -0.40 | 33.91 | 33.91 | 33.3056 | 1993 |
| 1726525800 | 33.438299 | 0.34 | 1.02 | 33.369999 | 33.45 | 33.259999 | 1357 |
| 1726266600 | 33.101 | 0.33 | 1.02 | 33.119999 | 33.15 | 33.07 | 2202 |
| 1726180200 | 32.7678 | 0.31 | 0.97 | 32.58 | 32.86 | 32.58 | 1172 |
| 1726093800 | 32.4529 | 0.12 | 0.36 | 32.095 | 32.4529 | 32.095 | 3320 |
| 1726007400 | 32.3374 | 0.09 | 0.28 | 32.3374 | 32.3374 | 32.3374 | 0 |
| 1725921000 | 32.247 | 0.19 | 0.61 | 32.61 | 32.61 | 32.21 | 4641 |
| 1725661800 | 32.0527 | -0.35 | -1.09 | 32.4 | 32.4 | 32.0527 | 16 |
| 1725575400 | 32.4067 | -0.16 | -0.48 | 32.549999 | 32.549999 | 32.33 | 1766 |
| 1725489000 | 32.5619 | 0.14 | 0.42 | 32.49 | 32.5799 | 32.46 | 3779 |
| 1725402600 | 32.426499 | -0.3 | -0.90 | 32.39 | 32.426499 | 32.39 | 223 |
| 1725057000 | 32.7215 | 0.06 | 0.17 | 32.509999 | 32.7215 | 32.479999 | 1970 |
| 1724970600 | 32.6646 | -0.01 | -0.02 | 32.83 | 32.83 | 32.6646 | 6493 |
| 1724884200 | 32.6724 | -0.13 | -0.39 | 32.5401 | 32.6724 | 32.509999 | 6595 |
| 1724797800 | 32.8004 | 0.04 | 0.11 | 32.7226 | 32.8004 | 32.71 | 5472 |
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
