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 | 0.175 | 0.541943315826 | 32.2912 | 32.465823 | 32.15 | 39667 | 32.28126811 | SP |
| 4 | 0.4177 | 1.30333712966 | 32.0485 | 32.54 | 31.6501 | 48269 | 32.28638438 | SP |
| 12 | 1.3362 | 4.29232251847 | 31.13 | 32.54 | 30.43 | 139604 | 31.6463551 | SP |
| 26 | 2.5062 | 8.36515353805 | 29.96 | 32.54 | 29.53 | 75289 | 31.43759619 | SP |
| 52 | 4.1062 | 14.4788434415 | 28.36 | 32.54 | 28.035 | 49942 | 30.95074434 | SP |
| 156 | 6.5562 | 25.3037437283 | 25.91 | 32.54 | 23.07 | 27927 | 29.10304122 | SP |
| 260 | 7.4462 | 29.760991207 | 25.02 | 32.54 | 23.07 | 27918 | 28.93025707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 32.4662 | 0.11 | 0.33 | 32.36 | 32.49 | 32.36 | 41399 |
| 1732231800 | 32.36 | 0.05 | 0.15 | 32.299999 | 32.43 | 32.24 | 28105 |
| 1732145400 | 32.31 | 0.01 | 0.03 | 32.28 | 32.32 | 32.18 | 33711 |
| 1732059000 | 32.299999 | -0.02 | -0.06 | 32.2 | 32.3694 | 32.185699 | 54914 |
| 1731972600 | 32.32 | 0.15 | 0.47 | 32.259999 | 32.32 | 32.200499 | 32467 |
| 1731713400 | 32.17 | -0.27 | -0.82 | 32.2912 | 32.2912 | 32.15 | 49138 |
| 1731627000 | 32.435 | -0.04 | -0.14 | 32.454099 | 32.485 | 32.39 | 36965 |
| 1731540600 | 32.479999 | 0.01 | 0.03 | 32.45 | 32.54 | 32.441 | 214555 |
| 1731454200 | 32.47 | 0.01 | 0.03 | 32.45 | 32.509 | 32.4091 | 161980 |
| 1731367800 | 32.4609 | 0.02 | 0.06 | 32.45 | 32.52 | 32.43 | 32749 |
| 1731108600 | 32.439999 | -0.07 | -0.22 | 32.4 | 32.488 | 32.4 | 36014 |
| 1731022200 | 32.509999 | 0.22 | 0.68 | 32.31 | 32.509999 | 32.31 | 42172 |
| 1730935800 | 32.29 | 0.39 | 1.22 | 32.189999 | 32.31 | 32.159999 | 28676 |
| 1730849400 | 31.9 | 0.23 | 0.73 | 31.68 | 31.92 | 31.68 | 25855 |
| 1730763000 | 31.6688 | -0.05 | -0.16 | 31.725 | 31.78 | 31.6659 | 34287 |
| 1730500200 | 31.7203 | 0.03 | 0.10 | 31.76 | 31.843 | 31.7 | 26252 |
| 1730413800 | 31.69 | -0.3 | -0.94 | 31.74 | 32.159999 | 31.6501 | 42802 |
| 1730327400 | 31.99 | -0.03 | -0.09 | 31.97 | 32.1 | 31.94 | 30858 |
| 1730241000 | 32.0199 | 0.04 | 0.12 | 31.79 | 32.049999 | 31.79 | 23420 |
| 1730154600 | 31.9816 | 0.03 | 0.10 | 32.02 | 32.04 | 31.9613 | 20282 |
| 1729895400 | 31.9499 | 0.01 | 0.04 | 32.048499 | 32.08 | 31.9094 | 10172 |
| 1729809000 | 31.9379 | 0.05 | 0.16 | 31.94 | 31.9464 | 31.86 | 25326 |
| 1729722600 | 31.8853 | -0.15 | -0.46 | 31.99 | 31.99 | 31.8199 | 44455 |
| 1729636200 | 32.0334 | -0.04 | -0.11 | 31.987661 | 32.1 | 31.97 | 58763 |
| 1729549800 | 32.07 | 0.01 | 0.02 | 32.0206 | 32.15 | 31.98 | 30081 |
| 1729290600 | 32.0629 | 0.06 | 0.20 | 32.119999 | 32.119999 | 32.005 | 27235 |
| 1729204200 | 32 | 0.02 | 0.08 | 31.9 | 32.14 | 31.9 | 33662 |
| 1729117800 | 31.975 | 0.05 | 0.17 | 31.93 | 32.04 | 31.885 | 351300 |
| 1729031400 | 31.92 | -0.08 | -0.27 | 32.049999 | 32.049999 | 31.8835 | 15707 |
| 1728945000 | 32.0049 | 0.2 | 0.64 | 31.94 | 32.049599 | 31.94 | 16535 |
| 1728685800 | 31.8 | -0.01 | -0.03 | 31.74 | 31.92 | 31.74 | 37746 |
| 1728599400 | 31.81 | 0.04 | 0.13 | 31.73 | 31.83 | 31.73 | 30958 |
| 1728513000 | 31.77 | 0.1 | 0.32 | 31.75 | 31.89 | 31.725 | 41593 |
| 1728426600 | 31.67 | 0.09 | 0.28 | 31.58 | 31.75 | 31.58 | 78266 |
| 1728340200 | 31.58 | -0.18 | -0.57 | 31.77 | 31.77 | 31.52 | 31940 |
| 1728081000 | 31.76 | 0.21 | 0.66 | 31.78 | 31.78 | 31.5471 | 35403 |
| 1727994600 | 31.5504 | -0.07 | -0.22 | 31.56 | 31.68 | 31.52 | 5871161 |
| 1727908200 | 31.619 | 0.04 | 0.13 | 31.51 | 31.64 | 31.49 | 34272 |
| 1727821800 | 31.577 | -0.19 | -0.59 | 31.92 | 31.92 | 31.508 | 72760 |
| 1727735400 | 31.765 | 0.04 | 0.13 | 31.84 | 31.84 | 31.722 | 15595 |
| 1727476200 | 31.7253 | 0.05 | 0.16 | 31.67 | 31.74 | 31.67 | 5684 |
| 1727389800 | 31.675 | -0.03 | -0.11 | 31.67 | 31.7 | 31.66 | 19999 |
| 1727303400 | 31.7099 | 0.04 | 0.13 | 31.62 | 31.7099 | 31.62 | 1460 |
| 1727217000 | 31.67 | 0.04 | 0.11 | 31.62 | 31.69 | 31.62 | 4020 |
| 1727130600 | 31.635 | 0.06 | 0.18 | 31.61 | 31.6399 | 31.58 | 3863 |
| 1726871400 | 31.577 | 0.04 | 0.11 | 31.55 | 31.5895 | 31.5001 | 5680 |
| 1726785000 | 31.5412 | 0.25 | 0.79 | 31.53 | 31.5412 | 31.51 | 3483 |
| 1726698600 | 31.2942 | -0.03 | -0.08 | 31.3057 | 31.41 | 31.2801 | 5884 |
| 1726612200 | 31.3199 | -0 | -0.01 | 31.3 | 31.382 | 31.28 | 9100 |
| 1726525800 | 31.3228 | 0.04 | 0.12 | 31.19 | 31.3228 | 31.19 | 11299 |
| 1726266600 | 31.2843 | 0.12 | 0.38 | 31.2 | 31.33 | 31.2 | 5402 |
| 1726180200 | 31.1651 | 0.15 | 0.48 | 30.98 | 31.19 | 30.98 | 7815 |
| 1726093800 | 31.0162 | 0.21 | 0.70 | 30.86 | 31.0162 | 30.46 | 1379 |
| 1726007400 | 30.8018 | 0.11 | 0.36 | 30.73 | 30.8018 | 30.5983 | 8416 |
| 1725921000 | 30.6925 | 0.23 | 0.77 | 30.61 | 30.71 | 30.61 | 2093 |
| 1725661800 | 30.4576 | -0.34 | -1.11 | 30.6 | 30.6 | 30.43 | 9076 |
| 1725575400 | 30.8 | -0.08 | -0.27 | 30.9 | 30.9 | 30.7701 | 6744 |
| 1725489000 | 30.8838 | -0 | -0.01 | 30.62 | 30.94 | 30.62 | 3258 |
| 1725402600 | 30.8859 | -0.4 | -1.29 | 31.12 | 31.12 | 30.8859 | 300197 |
| 1725057000 | 31.2901 | 0.19 | 0.62 | 31.13 | 31.365 | 31.13 | 3650 |
| 1724970600 | 31.0978 | 0 | 0.01 | 31.28 | 31.28 | 31.0978 | 4093 |
| 1724884200 | 31.0936 | -0.08 | -0.26 | 31.12 | 31.12 | 31.05 | 4589 |
| 1724797800 | 31.1746 | 0.03 | 0.11 | 31.085 | 31.2 | 31.085 | 9981 |
| 1724711400 | 31.1403 | -0.04 | -0.13 | 31.18 | 31.18 | 31.08 | 11043 |
| 1724452200 | 31.1807 | 0.18 | 0.58 | 31.0792 | 31.1807 | 31.07 | 1418 |
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
