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 | -2.025 | -6.52699435939 | 31.025 | 31.17 | 29 | 73923 | 30.46080148 | SP |
| 4 | -3.97 | -12.0412496209 | 32.97 | 33.5817 | 29 | 64671 | 31.87253759 | SP |
| 12 | -4.34 | -13.0173965207 | 33.34 | 33.903 | 29 | 74219 | 32.27253111 | SP |
| 26 | 2.37 | 8.89973713857 | 26.63 | 34.4294 | 25.93 | 73741 | 30.89608847 | SP |
| 52 | 2.06 | 7.64662212324 | 26.94 | 34.4294 | 23.49 | 67155 | 28.65527298 | SP |
| 156 | -1.22 | -4.03706154864 | 30.22 | 34.4294 | 18.17 | 124577 | 24.16130384 | SP |
| 260 | -1.89 | -6.11848494658 | 30.89 | 53.066 | 18.17 | 170979 | 33.45404035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 29.49 | -0.71 | -2.35 | 29.71 | 29.945 | 28.845 | 83843 |
| 1741044900 | 30.2 | -0.48 | -1.56 | 30.91 | 31.17 | 29.98 | 75087 |
| 1740785700 | 30.68 | 0.48 | 1.59 | 30.18 | 30.73 | 30.0508 | 92303 |
| 1740699300 | 30.2 | -0.42 | -1.37 | 30.81 | 30.885 | 30.2 | 56737 |
| 1740612900 | 30.62 | 0.1 | 0.33 | 30.65 | 30.945 | 30.5501 | 36375 |
| 1740526500 | 30.52 | -0.42 | -1.36 | 30.94 | 31.0367 | 30.1525 | 120466 |
| 1740440100 | 30.94 | -0.33 | -1.06 | 31.26 | 31.352 | 30.57 | 45148 |
| 1740180900 | 31.27 | -1.41 | -4.31 | 32.479999 | 32.6 | 31.23 | 161056 |
| 1740094500 | 32.68 | -0.25 | -0.76 | 32.939999 | 33.0319 | 32.320099 | 63530 |
| 1740008100 | 32.93 | -0.57 | -1.70 | 33.27 | 33.33 | 32.9 | 55076 |
| 1739921700 | 33.5 | 0.38 | 1.15 | 33.4 | 33.5817 | 33.259999 | 50439 |
| 1739576100 | 33.119999 | -0.05 | -0.15 | 33.17 | 33.2628 | 33.060499 | 33709 |
| 1739489700 | 33.17 | 0.59 | 1.81 | 33 | 33.17 | 32.759999 | 85759 |
| 1739403300 | 32.58 | 0.25 | 0.77 | 32.07 | 32.58 | 32.051 | 69652 |
| 1739316900 | 32.33 | -0.7 | -2.12 | 32.689999 | 32.689999 | 32.24 | 89108 |
| 1739230500 | 33.03 | 0.08 | 0.24 | 33.009999 | 33.2143 | 32.88 | 52467 |
| 1738971300 | 32.95 | -0.01 | -0.03 | 33 | 33.3285 | 32.759999 | 60515 |
| 1738884900 | 32.96 | -0.1 | -0.30 | 33.13 | 33.28 | 32.799999 | 45783 |
| 1738798500 | 33.06 | 0.44 | 1.35 | 32.75 | 33.139899 | 32.75 | 25995 |
| 1738712100 | 32.619999 | -0.34 | -1.03 | 32.97 | 32.99 | 32.619999 | 90171 |
| 1738625700 | 32.96 | -0.19 | -0.57 | 32.22 | 33.104999 | 32.15 | 73469 |
| 1738366500 | 33.15 | -0.3 | -0.90 | 33.53 | 33.75 | 33.06 | 45375 |
| 1738280100 | 33.45 | 0.51 | 1.55 | 33.13 | 33.7 | 33.13 | 41341 |
| 1738193700 | 32.939999 | 0.12 | 0.37 | 32.72 | 33.02 | 32.58 | 35242 |
| 1738107300 | 32.82 | 0.44 | 1.36 | 32.57 | 32.9701 | 32.34 | 54506 |
| 1738020900 | 32.38 | -0.56 | -1.70 | 32.13 | 32.78 | 32.13 | 54618 |
| 1737761700 | 32.939999 | 0.33 | 1.01 | 33.119999 | 33.33 | 32.9 | 115320 |
| 1737675300 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
| 1737588900 | 32.61 | 0.07 | 0.22 | 32.619999 | 32.703899 | 32.455 | 64039 |
| 1737502500 | 32.54 | 0.39 | 1.21 | 32.5 | 32.6616 | 32.049999 | 46256 |
| 1737156900 | 32.15 | 0.3 | 0.94 | 32.15 | 32.360999 | 32.113799 | 93342 |
| 1737070500 | 31.85 | 0.17 | 0.54 | 31.7 | 32.04 | 31.5526 | 66226 |
| 1736984100 | 31.68 | 0.77 | 2.49 | 31.67 | 31.91 | 31.48 | 68257 |
| 1736897700 | 30.91 | 0.43 | 1.41 | 30.79 | 31.56 | 30.71 | 55936 |
| 1736811300 | 30.48 | -0.28 | -0.91 | 30.13 | 30.505 | 30.1279 | 54973 |
| 1736552100 | 30.76 | -0.81 | -2.57 | 30.4 | 31.1 | 30.001 | 136220 |
| 1736379300 | 31.57 | -0.13 | -0.41 | 31.49 | 31.6854 | 31.25 | 117411 |
| 1736292900 | 31.7 | -0.76 | -2.34 | 32.439999 | 32.619999 | 31.55 | 145380 |
| 1736206500 | 32.46 | 0.26 | 0.81 | 32.59 | 32.68 | 32.299999 | 29545 |
| 1735947300 | 32.2 | 0.94 | 3.01 | 31.3 | 32.21 | 31.3 | 30814 |
| 1735860900 | 31.26 | 0.04 | 0.13 | 31.45 | 31.67 | 31.0796 | 131008 |
| 1735688100 | 31.22 | -0.21 | -0.67 | 31.6 | 31.615 | 31.15 | 114092 |
| 1735601700 | 31.43 | -0.72 | -2.24 | 31.58 | 31.6918 | 31.1749 | 73163 |
| 1735342500 | 32.15 | -0.65 | -1.98 | 32.6 | 32.6 | 31.924 | 32137 |
| 1735256100 | 32.799999 | 0.26 | 0.80 | 32.5 | 32.869999 | 32.35 | 46427 |
| 1735077840 | 32.54 | 0.47 | 1.47 | 32.2 | 32.67 | 32.09 | 54180 |
| 1734996900 | 32.07 | -0.18 | -0.56 | 32.159999 | 32.2434 | 31.75 | 56157 |
| 1734737700 | 32.25 | 0.49 | 1.54 | 31.5 | 32.5686 | 31.4123 | 47357 |
| 1734651300 | 31.76 | -0.21 | -0.66 | 32.36 | 32.7935 | 31.75 | 64362 |
| 1734564900 | 31.97 | -1.62 | -4.82 | 33.78 | 33.79 | 31.93 | 72095 |
| 1734478500 | 33.59 | -0.08 | -0.24 | 33.67 | 33.7993 | 33.4352 | 47355 |
| 1734392100 | 33.67 | 0.28 | 0.84 | 33.43 | 33.903 | 33.32 | 482631 |
| 1734132900 | 33.39 | -0.08 | -0.24 | 33.7 | 33.77 | 33.36 | 53159 |
| 1734046500 | 33.47 | -0.12 | -0.36 | 33.549999 | 33.84 | 33.4135 | 75061 |
| 1733960100 | 33.59 | 0.58 | 1.76 | 33.229999 | 33.7764 | 33.229999 | 126980 |
| 1733873700 | 33.009999 | -0.43 | -1.29 | 33.34 | 33.49 | 33 | 52725 |
| 1733787300 | 33.439999 | -0.73 | -2.14 | 34.18 | 34.3082 | 33.439999 | 80994 |
| 1733528100 | 34.17 | 0.3 | 0.89 | 34.12 | 34.3278 | 33.9 | 44136 |
| 1733441700 | 33.87 | -0.45 | -1.31 | 34.19 | 34.4294 | 33.86 | 151544 |
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
