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 | 0.3023 | 0.89783723099 | 33.6698 | 33.9721 | 33.5702 | 113863 | 33.69755334 | SP |
| 4 | 0.5821 | 1.74333632824 | 33.39 | 33.9721 | 33.11 | 33142 | 33.67523313 | SP |
| 12 | 1.1481 | 3.49774555204 | 32.824 | 33.9721 | 32.11 | 17840 | 33.38586868 | SP |
| 26 | 2.6471 | 8.45043894653 | 31.325 | 33.9721 | 31.06 | 23825 | 32.35021813 | SP |
| 52 | 4.5571 | 15.4924358321 | 29.415 | 33.9721 | 29.32 | 18503 | 31.66476471 | SP |
| 156 | 4.6771 | 15.9655231268 | 29.295 | 33.9721 | 25.809 | 21711 | 28.59077803 | SP |
| 260 | 8.0621 | 31.115785411 | 25.91 | 33.9721 | 22.68 | 19661 | 27.83194607 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 33.9721 | 0.06 | 0.17 | 33.97 | 33.9721 | 33.97 | 389 |
| 1732577400 | 33.9143 | 0.06 | 0.17 | 33.8556 | 33.9143 | 33.8556 | 2491 |
| 1732318200 | 33.8556 | 0.08 | 0.22 | 33.7798 | 33.8587 | 33.7798 | 4044 |
| 1732231800 | 33.7798 | 0.08 | 0.24 | 33.698 | 33.7798 | 33.65 | 2973 |
| 1732145400 | 33.698 | 0 | 0.01 | 33.695 | 33.698 | 33.5702 | 1933 |
| 1732059000 | 33.695 | 0.03 | 0.07 | 33.6698 | 33.7179 | 33.59 | 557874 |
| 1731972600 | 33.6698 | 0.06 | 0.18 | 33.67 | 33.695 | 33.61 | 2250 |
| 1731713400 | 33.6105 | -0.17 | -0.50 | 33.7796 | 33.7796 | 33.5614 | 1254 |
| 1731627000 | 33.7796 | -0.06 | -0.18 | 33.82 | 33.82 | 33.76 | 1756 |
| 1731540600 | 33.8406 | 0.02 | 0.06 | 33.8197 | 33.85 | 33.81 | 9382 |
| 1731454200 | 33.8197 | -0.03 | -0.08 | 33.8457 | 33.8457 | 33.78 | 14797 |
| 1731367800 | 33.8457 | 0.01 | 0.02 | 33.9 | 33.9 | 33.81 | 3857 |
| 1731108600 | 33.8399 | 0.05 | 0.15 | 33.7899 | 33.86 | 33.7899 | 5554 |
| 1731022200 | 33.7899 | 0.1 | 0.30 | 33.69 | 33.8158 | 33.69 | 3811 |
| 1730935800 | 33.69 | 0.35 | 1.05 | 33.62 | 33.7 | 33.62 | 5498 |
| 1730849400 | 33.3412 | 0.22 | 0.67 | 33.159999 | 33.349899 | 33.159999 | 7960 |
| 1730763000 | 33.119999 | -0.07 | -0.21 | 33.17 | 33.2092 | 33.11 | 4247 |
| 1730500200 | 33.1912 | 0.04 | 0.13 | 33.18 | 33.2986 | 33.17 | 20509 |
| 1730413800 | 33.149299 | -0.26 | -0.77 | 33.4074 | 33.4074 | 33.14 | 1975 |
| 1730327400 | 33.4074 | -0.06 | -0.18 | 33.4687 | 33.4714 | 33.39 | 6374 |
| 1730241000 | 33.4687 | 0.02 | 0.06 | 33.39 | 33.519 | 33.369999 | 4294 |
| 1730154600 | 33.4501 | 0.09 | 0.27 | 33.36 | 33.5 | 33.36 | 3180 |
| 1729895400 | 33.36 | -0.03 | -0.08 | 33.3881 | 33.459899 | 33.36 | 4552 |
| 1729809000 | 33.3881 | 0.04 | 0.13 | 33.42 | 33.42 | 33.38 | 1540 |
| 1729722600 | 33.3447 | -0.15 | -0.43 | 33.490299 | 33.490299 | 33.29 | 5955 |
| 1729636200 | 33.490299 | 0.03 | 0.10 | 33.439999 | 33.490299 | 33.39 | 47189 |
| 1729549800 | 33.457299 | -0.03 | -0.09 | 33.4861 | 33.4861 | 33.369999 | 36423 |
| 1729290600 | 33.4861 | 0.07 | 0.20 | 33.4198 | 33.509999 | 33.4198 | 2444 |
| 1729204200 | 33.4198 | 0.01 | 0.03 | 33.45 | 33.45 | 33.38 | 8017 |
| 1729117800 | 33.409599 | 0.07 | 0.22 | 33.3359 | 33.409599 | 33.3359 | 8487 |
| 1729031400 | 33.3359 | -0.1 | -0.31 | 33.4399 | 33.4399 | 33.32 | 5800 |
| 1728945000 | 33.4399 | 0.11 | 0.33 | 33.33 | 33.4657 | 33.33 | 2983 |
| 1728685800 | 33.33 | 0.08 | 0.26 | 33.21 | 33.34 | 33.21 | 4676 |
| 1728599400 | 33.2451 | -0.03 | -0.09 | 33.21 | 33.249899 | 33.2 | 3210 |
| 1728513000 | 33.2764 | 0.09 | 0.28 | 33.184399 | 33.2764 | 33.184399 | 1922 |
| 1728426600 | 33.184399 | 0.15 | 0.46 | 33.07 | 33.184399 | 33.07 | 3051 |
| 1728340200 | 33.031999 | -0.15 | -0.46 | 33.09 | 33.119999 | 33.02 | 1364 |
| 1728081000 | 33.1832 | 0.13 | 0.38 | 33.0576 | 33.21 | 33.0576 | 2364 |
| 1727994600 | 33.0576 | -0.05 | -0.16 | 33.06 | 33.08 | 33.02 | 5654 |
| 1727908200 | 33.1094 | 0 | 0.01 | 33.1066 | 33.14 | 33.0747 | 5053 |
| 1727821800 | 33.1066 | -0.12 | -0.37 | 33.27 | 33.27 | 33.02 | 7412 |
| 1727735400 | 33.2307 | 0.06 | 0.19 | 33.1 | 33.230734 | 33.1 | 2720 |
| 1727476200 | 33.1674 | -0.02 | -0.06 | 33.1866 | 33.1866 | 33.13 | 11298 |
| 1727389800 | 33.1866 | 0.06 | 0.17 | 33.27 | 33.27 | 33.15 | 4749 |
| 1727303400 | 33.1299 | -0.02 | -0.07 | 33.1546 | 33.1875 | 33.1 | 2872 |
| 1727217000 | 33.1546 | 0.05 | 0.15 | 33.1041 | 33.1546 | 33.06 | 2096 |
| 1727130600 | 33.1041 | 0.05 | 0.15 | 33.08 | 33.1041 | 33.07 | 272 |
| 1726871400 | 33.0557 | -0.01 | -0.05 | 32.979999 | 33.0935 | 32.979999 | 20133 |
| 1726785000 | 33.0706 | 0.27 | 0.81 | 32.8041 | 33.1 | 32.8041 | 5892 |
| 1726698600 | 32.8041 | -0.02 | -0.07 | 32.827599 | 32.939999 | 32.799999 | 6070 |
| 1726612200 | 32.827599 | -0 | -0.01 | 32.830199 | 32.95 | 32.78 | 1867 |
| 1726525800 | 32.830199 | 0.03 | 0.09 | 32.799799 | 32.830199 | 32.7401 | 1312 |
| 1726266600 | 32.799799 | 0.12 | 0.36 | 32.6807 | 32.8099 | 32.6807 | 1455 |
| 1726180200 | 32.6807 | 0.12 | 0.36 | 32.562199 | 32.7199 | 32.562199 | 10716 |
| 1726093800 | 32.562199 | 0.17 | 0.53 | 32.3905 | 32.562199 | 32.11 | 4093 |
| 1726007400 | 32.3905 | 0.09 | 0.27 | 32.3044 | 32.3905 | 32.3044 | 946 |
| 1725921000 | 32.3044 | 0.19 | 0.60 | 32.1118 | 32.305 | 32.1118 | 2829 |
| 1725661800 | 32.1118 | -0.27 | -0.84 | 32.3825 | 32.3825 | 32.1118 | 3451 |
| 1725575400 | 32.3825 | -0.07 | -0.21 | 32.4514 | 32.509999 | 32.34 | 14706 |
| 1725489000 | 32.4514 | -0.01 | -0.02 | 32.4565 | 32.5265 | 32.4112 | 2803 |
| 1725402600 | 32.4565 | -0.37 | -1.12 | 32.823999 | 32.823999 | 32.4565 | 145709 |
| 1725057000 | 32.823999 | 0.18 | 0.55 | 32.6445 | 32.823999 | 32.63 | 5348 |
| 1724970600 | 32.6445 | -0 | -0.01 | 32.648899 | 32.762 | 32.619999 | 2170 |
| 1724884200 | 32.648899 | -0.08 | -0.25 | 32.729999 | 32.729999 | 32.52 | 18966 |
| 1724797800 | 32.729999 | 0.05 | 0.15 | 32.681399 | 32.74 | 32.6601 | 4114 |
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
