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 | 0.854 | 2.38374364986 | 35.826 | 36.68 | 35.826 | 222 | 36.34140477 | SP |
| 4 | 1.95 | 5.61474229773 | 34.73 | 37.33 | 34.73 | 249 | 36.22864734 | SP |
| 12 | 5.14 | 16.2967660114 | 31.54 | 37.33 | 30.4 | 464 | 34.62735014 | SP |
| 26 | 5.71 | 18.4371972877 | 30.97 | 37.33 | 27.91 | 295 | 33.46544395 | SP |
| 52 | 10.3859 | 39.4989750552 | 26.2941 | 37.33 | 26.29 | 332 | 30.87453807 | SP |
| 156 | 5.53 | 17.7528089888 | 31.15 | 37.33 | 19.8 | 2050 | 28.28887907 | SP |
| 260 | 5.53 | 17.7528089888 | 31.15 | 37.33 | 19.8 | 2050 | 28.28887907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 36.68 | 0.22 | 0.60 | 36.2 | 36.68 | 36.2 | 38 |
| 1732232100 | 36.46 | 0.16 | 0.44 | 36.24 | 36.57 | 36.24 | 757 |
| 1732145700 | 36.3 | 0.19 | 0.54 | 36.09 | 36.3 | 36.09 | 19 |
| 1732059300 | 36.1059 | 0.12 | 0.33 | 35.88 | 36.1059 | 35.88 | 253 |
| 1731972900 | 35.9867 | 0.16 | 0.45 | 36.04 | 36.04 | 35.9867 | 80 |
| 1731713700 | 35.826 | -0.32 | -0.89 | 35.826 | 35.826 | 35.826 | 2 |
| 1731627300 | 36.1477 | -0.25 | -0.69 | 36.1477 | 36.1477 | 36.1477 | 80 |
| 1731540900 | 36.3975 | 0.15 | 0.41 | 37.03 | 37.03 | 36.3975 | 2 |
| 1731454500 | 36.25 | -0.28 | -0.77 | 36.33 | 36.33 | 36.25 | 22 |
| 1731368100 | 36.5296 | 0.22 | 0.61 | 36.45 | 36.7243 | 36.45 | 1555 |
| 1731108900 | 36.3085 | -0.67 | -1.81 | 36.3324 | 36.34 | 36.16 | 530 |
| 1731022500 | 36.9778 | 0.05 | 0.13 | 36.57 | 37.1399 | 36.57 | 253 |
| 1730936100 | 36.93 | 0.5 | 1.36 | 36.07 | 36.93 | 36.07 | 39 |
| 1730849700 | 36.4337 | 0.67 | 1.88 | 36.04 | 36.4337 | 36.04 | 16 |
| 1730763300 | 35.76 | 0.5 | 1.42 | 35.63 | 35.76 | 35.63 | 55 |
| 1730500500 | 35.26 | -0.22 | -0.62 | 35.64 | 35.64 | 35.26 | 1 |
| 1730414100 | 35.4806 | -0.21 | -0.59 | 35.41 | 35.55 | 35.41 | 72 |
| 1730327700 | 35.69 | 0.23 | 0.65 | 35.32 | 37.33 | 35.32 | 1113 |
| 1730241300 | 35.46 | 0.29 | 0.82 | 35.36 | 35.46 | 35.36 | 15 |
| 1730154900 | 35.17 | 0.38 | 1.09 | 34.79 | 35.17 | 34.79 | 18 |
| 1729895700 | 34.7918 | -0.69 | -1.95 | 34.73 | 34.7918 | 34.73 | 97 |
| 1729809300 | 35.485 | 0.76 | 2.19 | 34.63 | 35.485 | 34.62 | 409 |
| 1729722900 | 34.7261 | -0.35 | -0.99 | 34.7261 | 34.7261 | 34.7261 | 1 |
| 1729636500 | 35.0735 | 0.28 | 0.81 | 35 | 35.0735 | 35 | 478 |
| 1729550100 | 34.79 | 0.31 | 0.90 | 34.48 | 34.79 | 34.43 | 15209 |
| 1729290900 | 34.48 | 0.47 | 1.39 | 34.48 | 34.48 | 34.48 | 74 |
| 1729204500 | 34.0089 | -0.46 | -1.34 | 34.0089 | 34.0089 | 34.0089 | 22 |
| 1729118100 | 34.4694 | 0.26 | 0.75 | 34.4694 | 34.4694 | 34.4694 | 87 |
| 1729031700 | 34.2123 | -0.5 | -1.43 | 34.2123 | 34.2123 | 34.2123 | 1 |
| 1728945300 | 34.7079 | -0.1 | -0.28 | 34.7079 | 34.7079 | 34.7079 | 14 |
| 1728686100 | 34.8057 | 0.38 | 1.11 | 34.72 | 34.8057 | 34.72 | 122 |
| 1728599700 | 34.4222 | -0.09 | -0.25 | 34.4222 | 34.4222 | 34.4222 | 11 |
| 1728513300 | 34.508 | -0.04 | -0.12 | 34.49 | 34.508 | 34.49 | 40 |
| 1728426900 | 34.55 | -0.28 | -0.80 | 34.44 | 34.55 | 34.44 | 421 |
| 1728340500 | 34.83 | -0.17 | -0.49 | 34.995 | 34.995 | 34.75 | 110 |
| 1728081300 | 35 | 0.47 | 1.36 | 34.91 | 35 | 34.91 | 2 |
| 1727994900 | 34.53 | -0.37 | -1.06 | 34.41 | 34.53 | 34.41 | 99 |
| 1727908500 | 34.9 | 0.34 | 0.98 | 34.91 | 34.91 | 34.81 | 45 |
| 1727822100 | 34.56 | 0.19 | 0.55 | 34.42 | 34.65 | 34.42 | 3 |
| 1727735700 | 34.37 | -0.11 | -0.32 | 34.455 | 34.455 | 34.32 | 224 |
| 1727476500 | 34.48 | 0.29 | 0.85 | 34.35 | 34.69 | 34.35 | 1372 |
| 1727390100 | 34.19 | 0.94 | 2.83 | 34.17 | 34.19 | 33.92 | 507 |
| 1727303700 | 33.25 | -0.34 | -1.01 | 33.38 | 33.38 | 33.25 | 4 |
| 1727217300 | 33.59 | 0.76 | 2.32 | 33.29 | 33.59 | 33.189999 | 450 |
| 1727130900 | 32.8294 | 0.35 | 1.08 | 32.77 | 32.8294 | 32.77 | 1 |
| 1726871700 | 32.479999 | -0.3 | -0.92 | 32.71 | 32.71 | 32.47 | 4 |
| 1726785300 | 32.78 | 0.77 | 2.41 | 32.689999 | 32.78 | 32.689999 | 96 |
| 1726698900 | 32.009999 | 0.06 | 0.19 | 32.02 | 32.22 | 32.009999 | 29 |
| 1726612500 | 31.95 | 0.18 | 0.58 | 31.97 | 31.97 | 31.86 | 22 |
| 1726526100 | 31.7661 | 0.27 | 0.85 | 31.67 | 31.7661 | 31.67 | 29 |
| 1726266900 | 31.4999 | 0.16 | 0.51 | 31.42 | 31.4999 | 31.42 | 103 |
| 1726180500 | 31.34 | 0.35 | 1.13 | 30.99 | 31.34 | 30.99 | 5 |
| 1726094100 | 30.99 | 0.27 | 0.89 | 30.82 | 31.01 | 30.82 | 217 |
| 1726007700 | 30.7173 | -0.04 | -0.14 | 30.84 | 30.84 | 30.54 | 1826 |
| 1725921300 | 30.76 | 0.36 | 1.18 | 30.71 | 30.88 | 30.7 | 213 |
| 1725662100 | 30.4 | -0.62 | -2.00 | 30.5068 | 30.5068 | 30.4 | 103 |
| 1725575700 | 31.0203 | -0.02 | -0.06 | 31.0203 | 31.0203 | 31.0203 | 5 |
| 1725489300 | 31.04 | -1.41 | -4.35 | 31.06 | 31.06 | 31.04 | 19 |
| 1725402900 | 32.45 | 0.97 | 3.08 | 31.35 | 32.45 | 31.35 | 1 |
| 1725057300 | 31.48 | 0.24 | 0.77 | 31.54 | 31.54 | 31.48 | 2 |
| 1724970900 | 31.24 | 0.25 | 0.80 | 31.24 | 31.24 | 31.24 | 1 |
| 1724884500 | 30.9922 | -0.31 | -1.00 | 30.9922 | 30.9922 | 30.9922 | 0 |
| 1724798100 | 31.3068 | 0.07 | 0.23 | 31.3068 | 31.3068 | 31.3068 | 0 |
| 1724711700 | 31.2337 | -0.17 | -0.53 | 31.2337 | 31.2337 | 31.2337 | 17 |
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
