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 | -0.76 | -2.22027461291 | 34.23 | 35.12 | 33.18 | 5686558 | 33.94035705 | SP |
| 4 | -1.29 | -3.71116225547 | 34.76 | 36.97 | 32.57 | 4907092 | 34.45775934 | SP |
| 12 | -8.06 | -19.4076571153 | 41.53 | 43.46 | 32.57 | 5320812 | 36.75331431 | SP |
| 26 | -8.86 | -20.9307819513 | 42.33 | 48.46 | 32.57 | 6423741 | 38.88098839 | SP |
| 52 | -26.23 | -43.9363484087 | 59.7 | 61.75 | 32.57 | 10985420 | 46.85416593 | SP |
| 156 | -46.98 | -58.3965195774 | 80.45 | 149.9 | 32.57 | 13576488 | 81.47290817 | SP |
| 260 | -93.58 | -73.6560409288 | 127.05 | 162.45 | 32.57 | 11545793 | 82.44284917 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 33.47 | -0.36 | -1.06 | 33.64 | 33.75 | 33.369999 | 3782794 |
| 1732577400 | 33.83 | -0.09 | -0.27 | 33.369999 | 34.135 | 33.18 | 5135571 |
| 1732318200 | 33.92 | -0.07 | -0.21 | 34.12 | 34.32 | 33.825 | 4723465 |
| 1732231800 | 33.99 | -0.24 | -0.70 | 33.82 | 35 | 33.7224 | 7054021 |
| 1732145400 | 34.23 | 0.04 | 0.12 | 34.23 | 35.12 | 34.185 | 7233887 |
| 1732059000 | 34.19 | -0.45 | -1.30 | 35.02 | 35.055 | 34.117 | 3972702 |
| 1731972600 | 34.64 | -0.5 | -1.42 | 34.91 | 35.1099 | 34.34 | 3678181 |
| 1731713400 | 35.14 | 1.65 | 4.93 | 34.28 | 35.39 | 34.2559 | 6470993 |
| 1731627000 | 33.49 | 0.47 | 1.42 | 33.07 | 33.6 | 32.96 | 3528015 |
| 1731540600 | 33.02 | 0.1 | 0.30 | 32.99 | 33.299999 | 32.659999 | 4686176 |
| 1731454200 | 32.92 | 0.12 | 0.37 | 32.82 | 33.32 | 32.7 | 3708967 |
| 1731367800 | 32.799999 | 0.04 | 0.12 | 32.6 | 33.159999 | 32.573099 | 3173509 |
| 1731108600 | 32.759999 | -0.03 | -0.09 | 32.89 | 32.97 | 32.65 | 2478342 |
| 1731022200 | 32.79 | -1.03 | -3.05 | 33.47 | 33.47 | 32.68 | 4844740 |
| 1730935800 | 33.82 | -1.95 | -5.45 | 34.54 | 34.705 | 33.72 | 7025526 |
| 1730849400 | 35.77 | -0.92 | -2.51 | 36.45 | 36.46 | 35.6601 | 3361650 |
| 1730763000 | 36.69 | 0.23 | 0.63 | 36.56 | 36.945 | 36.18 | 3881771 |
| 1730500200 | 36.46 | -0.5 | -1.35 | 36.77 | 36.77 | 35.955 | 4813039 |
| 1730413800 | 36.96 | 1.79 | 5.09 | 35.76 | 36.97 | 35.75 | 8868955 |
| 1730327400 | 35.17 | 0.53 | 1.53 | 34.76 | 35.24 | 34.625 | 4281496 |
| 1730241000 | 34.64 | -0.66 | -1.87 | 35.27 | 35.53 | 34.464 | 3800405 |
| 1730154600 | 35.3 | -0.01 | -0.03 | 34.86 | 35.34 | 34.86 | 3228075 |
| 1729895400 | 35.31 | -0.39 | -1.09 | 35.33 | 35.43 | 34.58 | 5871993 |
| 1729809000 | 35.7 | -0.57 | -1.57 | 35.74 | 36.12 | 35.605 | 3925518 |
| 1729722600 | 36.27 | 1.08 | 3.07 | 35.53 | 36.74 | 35.47 | 5672319 |
| 1729636200 | 35.19 | -0.06 | -0.17 | 35.64 | 35.75 | 34.97 | 4676003 |
| 1729549800 | 35.25 | -0.11 | -0.31 | 35.56 | 35.83 | 35.135 | 4200225 |
| 1729290600 | 35.36 | -0.41 | -1.15 | 35.42 | 35.54 | 35.21 | 3042828 |
| 1729204200 | 35.77 | -0.07 | -0.20 | 35.05 | 35.8001 | 35.04 | 5321380 |
| 1729117800 | 35.84 | -0.01 | -0.03 | 35.81 | 36.32 | 35.73 | 3193028 |
| 1729031400 | 35.85 | 0.96 | 2.75 | 34.87 | 36.135 | 34.77 | 6181257 |
| 1728945000 | 34.89 | -0.6 | -1.69 | 35.13 | 35.215 | 34.705 | 3553733 |
| 1728685800 | 35.49 | -0.05 | -0.14 | 35.87 | 35.95 | 35.345 | 2918703 |
| 1728599400 | 35.54 | 0.08 | 0.23 | 35.79 | 35.988 | 35.28 | 4098372 |
| 1728513000 | 35.46 | -0.54 | -1.50 | 36.06 | 36.215 | 35.376 | 3914174 |
| 1728426600 | 36 | -1.12 | -3.02 | 36.73 | 36.84 | 35.905 | 3819064 |
| 1728340200 | 37.12 | 0.81 | 2.23 | 36.62 | 37.285 | 36.45 | 3899801 |
| 1728081000 | 36.31 | -0.85 | -2.29 | 36.3 | 37.08 | 36.24 | 6340734 |
| 1727994600 | 37.16 | 0.08 | 0.22 | 37.44 | 37.565 | 36.71 | 7336629 |
| 1727908200 | 37.08 | -0.12 | -0.32 | 37.33 | 37.745 | 36.791 | 4946874 |
| 1727821800 | 37.2 | 1.03 | 2.85 | 36.24 | 37.76 | 36.1801 | 8818707 |
| 1727735400 | 36.17 | -0.17 | -0.47 | 36.51 | 36.94 | 36.1163 | 5552073 |
| 1727476200 | 36.34 | 0.43 | 1.20 | 35.8 | 36.52 | 35.79 | 4533735 |
| 1727389800 | 35.91 | -0.51 | -1.40 | 35.32 | 36.46 | 35.28 | 4486760 |
| 1727303400 | 36.42 | -0.61 | -1.65 | 36.62 | 36.63 | 36.1515 | 3650371 |
| 1727217000 | 37.03 | -0.34 | -0.91 | 37.16 | 37.83 | 36.89 | 4333474 |
| 1727130600 | 37.37 | -0.19 | -0.51 | 37.39 | 37.59 | 37.2 | 3377586 |
| 1726871400 | 37.56 | 0.2 | 0.54 | 37.54 | 38.195 | 37.37 | 5399570 |
| 1726785000 | 37.36 | -2 | -5.08 | 37.51 | 37.85 | 36.9 | 8018491 |
| 1726698600 | 39.36 | 0.36 | 0.92 | 38.81 | 39.45 | 38.14 | 7845534 |
| 1726612200 | 39 | -0.02 | -0.05 | 38.53 | 39.41 | 38.32 | 6414627 |
| 1726525800 | 39.02 | 0.37 | 0.96 | 39.02 | 39.55 | 38.92 | 4464764 |
| 1726266600 | 38.65 | -0.3 | -0.77 | 39.13 | 39.13 | 38.47 | 3982567 |
| 1726180200 | 38.95 | -0.81 | -2.04 | 39.74 | 40.04 | 38.83 | 5882911 |
| 1726093800 | 39.76 | -1.75 | -4.22 | 41.31 | 42.855 | 39.6 | 9887711 |
| 1726007400 | 41.51 | -0.77 | -1.82 | 41.96 | 42.71 | 41.42 | 5680290 |
| 1725921000 | 42.28 | -1.06 | -2.45 | 42.55 | 43.17 | 42.08 | 6572367 |
| 1725661800 | 43.34 | 2.24 | 5.45 | 41.3 | 43.46 | 41.24 | 9624173 |
| 1725575400 | 41.1 | -0.07 | -0.17 | 41.48 | 41.6711 | 40.35 | 7907763 |
| 1725489000 | 41.17 | 0.22 | 0.54 | 41.53 | 41.685 | 40.5099 | 7617224 |
| 1725402600 | 40.95 | 2.36 | 6.12 | 39.11 | 41.33 | 39.1 | 8524338 |
| 1725057000 | 38.59 | -0.87 | -2.20 | 38.8 | 39.56 | 38.5 | 4535356 |
| 1724970600 | 39.46 | 0.11 | 0.28 | 39.04 | 39.69 | 38.26 | 9235256 |
| 1724884200 | 39.35 | 0.9 | 2.34 | 38.56 | 39.9 | 38.44 | 6254344 |
| 1724797800 | 38.45 | -0.23 | -0.59 | 38.96 | 39.27 | 38.29 | 4294427 |
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
