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 | 3.76 | 10.3296703297 | 36.4 | 41.0146 | 36.36 | 165471 | 38.94285254 | CS |
| 4 | 5.615 | 16.254161239 | 34.545 | 41.0146 | 33.57 | 122629 | 37.13361533 | CS |
| 12 | 1.15 | 2.94796206101 | 39.01 | 41.0146 | 32.17 | 120278 | 36.5633879 | CS |
| 26 | -6.69 | -14.2796157951 | 46.85 | 46.85 | 32.17 | 119782 | 38.01185506 | CS |
| 52 | -0.33 | -0.815016053347 | 40.49 | 51.71 | 32.17 | 114801 | 41.02670695 | CS |
| 156 | -10.89 | -21.3320274241 | 51.05 | 53.4 | 32.17 | 71375 | 41.87460434 | CS |
| 260 | 15.16 | 60.64 | 25 | 62.91 | 23.82 | 75493 | 41.51815742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 40.16 | 0.33 | 0.83 | 39.755 | 41.03 | 39.61 | 158534 |
| 1732664100 | 39.83 | 1.02 | 2.63 | 38.8 | 41.0146 | 37.1901 | 308533 |
| 1732577700 | 38.81 | 0.11 | 0.28 | 39.35 | 39.86 | 38.81 | 183204 |
| 1732318500 | 38.7 | 0.34 | 0.89 | 38.865 | 39.035 | 38.52 | 94417 |
| 1732232100 | 38.36 | 0.99 | 2.65 | 37.63 | 38.49 | 37.59 | 154471 |
| 1732145700 | 37.37 | 0.71 | 1.94 | 36.4 | 37.38 | 36.36 | 86729 |
| 1732059300 | 36.66 | -0.36 | -0.97 | 36.32 | 36.94 | 36.08 | 121056 |
| 1731972900 | 37.02 | 0.1 | 0.27 | 36.85 | 37.3995 | 36.69 | 94585 |
| 1731713700 | 36.92 | 0.16 | 0.44 | 36.83 | 37.2 | 36.42 | 115966 |
| 1731627300 | 36.76 | -0.04 | -0.11 | 36.92 | 37.07 | 36.41 | 97433 |
| 1731540900 | 36.8 | -0.65 | -1.74 | 37.75 | 37.75 | 36.74 | 75039 |
| 1731454500 | 37.45 | -0.46 | -1.21 | 37.91 | 37.995 | 37.325 | 106313 |
| 1731368100 | 37.91 | 1.04 | 2.82 | 37.38 | 38.29 | 37.18 | 88022 |
| 1731108900 | 36.87 | 0.17 | 0.46 | 36.59 | 37.005 | 36.46 | 85638 |
| 1731022500 | 36.7 | -0.53 | -1.42 | 37.355 | 37.73 | 36.63 | 121200 |
| 1730936100 | 37.23 | 0.91 | 2.51 | 37.99 | 38.78 | 37.16 | 141219 |
| 1730849700 | 36.32 | 1.15 | 3.27 | 35.065 | 36.36 | 35.065 | 75270 |
| 1730763300 | 35.17 | 0.42 | 1.21 | 34.61 | 35.38 | 34.61 | 72792 |
| 1730500500 | 34.75 | 0.45 | 1.31 | 34.54 | 34.86 | 33.975 | 110819 |
| 1730414100 | 34.3 | 0.13 | 0.38 | 34.04 | 35.09 | 33.57 | 256026 |
| 1730327700 | 34.17 | -0.44 | -1.27 | 34.545 | 34.87 | 34.11 | 63855 |
| 1730241300 | 34.61 | 0.36 | 1.05 | 33.76 | 34.61 | 33.71 | 56732 |
| 1730154900 | 34.25 | 0.65 | 1.93 | 33.96 | 34.42 | 33.96 | 52223 |
| 1729895700 | 33.6 | -0.07 | -0.21 | 33.9 | 34.05 | 33.53 | 46391 |
| 1729809300 | 33.67 | -0.03 | -0.09 | 33.7 | 33.78 | 33.43 | 65069 |
| 1729722900 | 33.7 | 0.21 | 0.63 | 33.3025 | 33.73 | 33.229999 | 70503 |
| 1729636500 | 33.49 | -0.32 | -0.95 | 33.75 | 33.89 | 33.29 | 74305 |
| 1729550100 | 33.81 | -1.25 | -3.57 | 35.06 | 35.06 | 33.73 | 100254 |
| 1729290900 | 35.06 | -0.16 | -0.45 | 35.25 | 35.49 | 35.01 | 88883 |
| 1729204500 | 35.22 | -0.6 | -1.68 | 35.99 | 35.99 | 35.22 | 78711 |
| 1729118100 | 35.82 | 0.98 | 2.81 | 35.01 | 36.03 | 34.94 | 215584 |
| 1729031700 | 34.84 | 0.19 | 0.55 | 34.64 | 35.28 | 34.5554 | 155259 |
| 1728945300 | 34.65 | 0.52 | 1.52 | 34.24 | 34.83 | 33.94 | 111354 |
| 1728686100 | 34.13 | 0.92 | 2.77 | 33.09 | 34.25 | 33.09 | 107180 |
| 1728599700 | 33.21 | -0.09 | -0.27 | 32.83 | 33.305 | 32.509999 | 93168 |
| 1728513300 | 33.299999 | -0.14 | -0.42 | 33.53 | 33.69 | 32.82 | 121168 |
| 1728426900 | 33.439999 | 0.92 | 2.83 | 32.65 | 33.63 | 32.17 | 156626 |
| 1728340500 | 32.52 | -1.17 | -3.47 | 33.479999 | 33.479999 | 32.52 | 72798 |
| 1728081300 | 33.69 | -0.23 | -0.68 | 34.23 | 34.38 | 33.64 | 77422 |
| 1727994900 | 33.92 | -0.9 | -2.58 | 34.32 | 34.58 | 33.865 | 102877 |
| 1727908500 | 34.82 | -0.83 | -2.33 | 35.55 | 35.64 | 34.78 | 108529 |
| 1727822100 | 35.65 | -0.82 | -2.25 | 36.57 | 36.57 | 35.43 | 113993 |
| 1727735520 | 36.47 | -0.18 | -0.49 | 36.6 | 36.735 | 36.23 | 111827 |
| 1727476500 | 36.65 | -0.12 | -0.33 | 37.15 | 37.575 | 36.62 | 96453 |
| 1727390100 | 36.77 | 0.16 | 0.44 | 36.82 | 37.42 | 36.61 | 93481 |
| 1727303700 | 36.61 | -0.47 | -1.27 | 37.15 | 37.15 | 36.35 | 154727 |
| 1727217300 | 37.08 | -0.65 | -1.72 | 37.84 | 37.93 | 37.05 | 119724 |
| 1727130900 | 37.73 | -0.36 | -0.95 | 38.33 | 38.51 | 37.65 | 220311 |
| 1726871700 | 38.09 | -0.29 | -0.76 | 38.34 | 38.48 | 37.81 | 670652 |
| 1726785300 | 38.38 | 0.05 | 0.13 | 38.81 | 38.893 | 38.19 | 99866 |
| 1726698900 | 38.33 | 0.56 | 1.48 | 37.68 | 39.1 | 37.65 | 120718 |
| 1726612500 | 37.77 | -0.63 | -1.64 | 38.56 | 38.705 | 37.77 | 89415 |
| 1726526100 | 38.4 | 0.02 | 0.05 | 38.39 | 38.86 | 38.11 | 78661 |
| 1726266900 | 38.38 | 0.91 | 2.43 | 37.835 | 38.87 | 37.77 | 96096 |
| 1726180500 | 37.47 | 0.44 | 1.19 | 37.23 | 37.82 | 36.91 | 97662 |
| 1726094100 | 37.03 | -0.16 | -0.43 | 37 | 37.063 | 36.25 | 78997 |
| 1726007700 | 37.19 | -0.6 | -1.59 | 37.79 | 37.81 | 37.12 | 91561 |
| 1725921300 | 37.79 | -0.82 | -2.12 | 38.61 | 38.61 | 37.76 | 142582 |
| 1725662100 | 38.61 | -0.13 | -0.34 | 38.87 | 38.95 | 38.1 | 81291 |
| 1725575700 | 38.74 | -0.18 | -0.46 | 38.96 | 39.145 | 38.685 | 105614 |
| 1725489300 | 38.92 | -0.33 | -0.84 | 39.01 | 39.355 | 38.43 | 145411 |
| 1725402900 | 39.25 | -0.22 | -0.56 | 39.61 | 39.77 | 39.12 | 117021 |
| 1725057300 | 39.47 | -0.08 | -0.20 | 39.77 | 40.05 | 39.23 | 94030 |
| 1724970900 | 39.55 | 0.16 | 0.41 | 39.53 | 39.995 | 38.985 | 81696 |
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
