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 | -1.152 | -3.51112465712 | 32.81 | 33.26 | 31.55 | 31901 | 32.30890127 | SP |
| 4 | -2.652 | -7.72952491985 | 34.31 | 34.74 | 31.55 | 33345 | 33.39313258 | SP |
| 12 | -1.362 | -4.12477286493 | 33.02 | 34.74 | 31.55 | 34947 | 33.7368728 | SP |
| 26 | -0.262 | -0.820802005013 | 31.92 | 35.06 | 31.55 | 36111 | 33.8989472 | SP |
| 52 | 1.5761 | 5.23936320512 | 30.0819 | 35.06 | 29.18 | 29530 | 32.66131481 | SP |
| 156 | 5.948 | 23.1349669389 | 25.71 | 35.06 | 21.33 | 32675 | 29.53144417 | SP |
| 260 | 5.948 | 23.1349669389 | 25.71 | 35.06 | 21.33 | 32675 | 29.53144417 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 31.658 | -0.33 | -1.04 | 31.99 | 32.14 | 31.55 | 38110 |
| 1741818600 | 31.99 | -0.1 | -0.31 | 32.09 | 32.15 | 31.71 | 34722 |
| 1741732200 | 32.09 | -0.54 | -1.65 | 32.63 | 32.63 | 31.86 | 23828 |
| 1741645800 | 32.63 | -0.62 | -1.86 | 33.2481 | 33.2481 | 32.299999 | 29007 |
| 1741390200 | 33.2481 | 0.44 | 1.34 | 32.81 | 33.259999 | 32.58 | 33838 |
| 1741303800 | 32.81 | -0.27 | -0.82 | 33.08 | 33.08 | 32.61 | 24859 |
| 1741217400 | 33.08 | 0.32 | 0.98 | 32.759999 | 33.189999 | 32.57 | 37368 |
| 1741131000 | 32.759999 | -0.41 | -1.24 | 32.95 | 33.2 | 32.6 | 60707 |
| 1741044600 | 33.17 | -0.58 | -1.72 | 33.8 | 33.93 | 33.115 | 38505 |
| 1740785400 | 33.7491 | 0.16 | 0.47 | 33.46 | 33.7491 | 33.2001 | 37854 |
| 1740699000 | 33.59 | -0.42 | -1.23 | 34.008 | 34.18 | 33.59 | 33972 |
| 1740612600 | 34.008 | -0.04 | -0.12 | 34.14 | 34.33 | 33.98 | 26152 |
| 1740526200 | 34.05 | -0.04 | -0.12 | 34.09 | 34.21 | 33.86 | 47249 |
| 1740439800 | 34.09 | 0.03 | 0.09 | 34.06 | 34.28 | 34.06 | 35119 |
| 1740180600 | 34.06 | -0.57 | -1.65 | 34.6298 | 34.6298 | 34.06 | 17854 |
| 1740094200 | 34.6298 | -0.08 | -0.23 | 34.64 | 34.66 | 34.42 | 23617 |
| 1740007800 | 34.71 | -0.02 | -0.06 | 34.73 | 34.74 | 34.53 | 32630 |
| 1739921400 | 34.73 | 0.31 | 0.90 | 34.49 | 34.73 | 34.44 | 34168 |
| 1739575800 | 34.4201 | 0.11 | 0.32 | 34.31 | 34.47 | 34.31 | 24005 |
| 1739489400 | 34.31 | 0.39 | 1.15 | 34.03 | 34.32 | 34 | 29262 |
| 1739403000 | 33.92 | -0.16 | -0.46 | 33.74 | 33.99 | 33.74 | 35355 |
| 1739316600 | 34.0784 | -0.04 | -0.12 | 34.12 | 34.12 | 33.97 | 30125 |
| 1739230200 | 34.12 | 0.09 | 0.25 | 34.19 | 34.19 | 34.04 | 37152 |
| 1738971000 | 34.0349 | -0.16 | -0.45 | 34.3 | 34.31 | 34 | 50785 |
| 1738884600 | 34.19 | -0.15 | -0.44 | 34.3 | 34.3 | 34.03 | 48159 |
| 1738798200 | 34.34 | 0.1 | 0.31 | 34.18 | 34.36 | 34.06 | 33339 |
| 1738711800 | 34.2352 | 0.24 | 0.69 | 34 | 34.3 | 34 | 31980 |
| 1738625400 | 34 | -0.25 | -0.73 | 33.56 | 34.18 | 33.56 | 51390 |
| 1738366200 | 34.25 | -0.28 | -0.80 | 34.64 | 34.715 | 34.25 | 35480 |
| 1738279800 | 34.5261 | 0.19 | 0.54 | 34.43 | 34.66 | 34.397 | 18300 |
| 1738193400 | 34.3398 | 0.05 | 0.15 | 34.31 | 34.41 | 34.2 | 59612 |
| 1738107000 | 34.29 | 0.08 | 0.23 | 34.211 | 34.32 | 34.11 | 41085 |
| 1738020600 | 34.211 | -0.28 | -0.82 | 34.03 | 34.33 | 34.03 | 21913 |
| 1737761400 | 34.4952 | -0.1 | -0.29 | 34.62 | 34.64 | 34.44 | 20435 |
| 1737675000 | 34.5943 | 0 | 0.00 | 34.5943 | 34.5943 | 34.5943 | 0 |
| 1737588600 | 34.5943 | 0.02 | 0.07 | 34.64 | 34.67 | 34.57 | 15744 |
| 1737502200 | 34.57 | 0.4 | 1.17 | 34.33 | 34.58 | 34.33 | 44902 |
| 1737156600 | 34.1718 | 0.21 | 0.63 | 34.245 | 34.25 | 34.11 | 20643 |
| 1737070200 | 33.957 | 0.05 | 0.14 | 33.9089 | 34.03 | 33.822 | 28529 |
| 1736983800 | 33.9089 | 0.46 | 1.37 | 33.91 | 33.98 | 33.77 | 122671 |
| 1736897400 | 33.45 | 0.31 | 0.94 | 33.33 | 33.49 | 33.17 | 20829 |
| 1736811000 | 33.14 | -0.03 | -0.09 | 32.945 | 33.17 | 32.83 | 19842 |
| 1736551800 | 33.17 | -0.35 | -1.04 | 33.33 | 33.39 | 33.14 | 43065 |
| 1736379000 | 33.52 | -0.03 | -0.09 | 33.5 | 33.5383 | 33.259999 | 68904 |
| 1736292600 | 33.550199 | -0.15 | -0.44 | 33.88 | 33.95 | 33.47 | 51539 |
| 1736206200 | 33.6977 | 0.25 | 0.74 | 33.71 | 34.02 | 33.6977 | 21520 |
| 1735947000 | 33.45 | 0.39 | 1.18 | 33.229999 | 33.49 | 33.17 | 16913 |
| 1735860600 | 33.06 | -0.06 | -0.18 | 33.1192 | 33.43 | 32.95 | 19317 |
| 1735687800 | 33.1192 | -0.07 | -0.21 | 33.28 | 33.33 | 33.06 | 25148 |
| 1735601400 | 33.189999 | -0.32 | -0.95 | 33.509999 | 33.509999 | 32.939999 | 26420 |
| 1735342200 | 33.509999 | -0.44 | -1.30 | 33.67 | 33.8 | 33.35 | 26930 |
| 1735255800 | 33.95 | 0.06 | 0.18 | 33.8874 | 33.99 | 33.82 | 40887 |
| 1735077840 | 33.8874 | 0.22 | 0.65 | 33.67 | 33.8874 | 33.67 | 18328 |
| 1734996600 | 33.67 | 0.19 | 0.56 | 33.49 | 33.67 | 33.305 | 46861 |
| 1734737400 | 33.4834 | 0.46 | 1.40 | 33.02 | 33.69 | 32.81 | 30235 |
| 1734651000 | 33.02 | -0.14 | -0.42 | 33.32 | 33.36 | 33.02 | 35960 |
| 1734564600 | 33.159999 | -0.86 | -2.53 | 34.02 | 34.15 | 33.159999 | 27241 |
| 1734478200 | 34.02 | -0.23 | -0.67 | 34.1 | 34.22 | 33.98 | 41303 |
| 1734391800 | 34.25 | -0.04 | -0.12 | 34.29 | 34.4396 | 34.24 | 32766 |
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
