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 | 0.085 | 0.237795495874 | 35.745 | 35.83 | 34.24 | 105908 | 35.10429815 | CS |
| 4 | 4.59 | 14.6927016645 | 31.24 | 36.19 | 29.8071 | 150784 | 33.86196794 | CS |
| 12 | 4 | 12.5667609174 | 31.83 | 36.19 | 28.75 | 127305 | 31.85624178 | CS |
| 26 | 5.9 | 19.7126628801 | 29.93 | 36.19 | 27.905 | 128850 | 31.26058056 | CS |
| 52 | 6.21 | 20.9655638082 | 29.62 | 36.19 | 26.74 | 126496 | 30.61037191 | CS |
| 156 | 2.34 | 6.98716034637 | 33.49 | 36.19 | 23.05 | 113851 | 29.29412356 | CS |
| 260 | 3.27 | 10.042997543 | 32.56 | 39.28 | 17.905 | 98734 | 28.78897938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 35.83 | 0.6 | 1.70 | 35.47 | 35.91 | 35.3 | 109685 |
| 1732232100 | 35.23 | 0.44 | 1.26 | 35 | 35.78 | 34.7993 | 108428 |
| 1732145700 | 34.79 | -0.07 | -0.20 | 34.82 | 35.13 | 34.24 | 76621 |
| 1732059300 | 34.86 | -0.14 | -0.40 | 34.47 | 35.02 | 34.44 | 101012 |
| 1731972900 | 35 | -0.4 | -1.13 | 35.5 | 35.5 | 34.86 | 94817 |
| 1731713700 | 35.4 | -0.04 | -0.11 | 35.59 | 35.81 | 34.975 | 160993 |
| 1731627300 | 35.44 | 0.15 | 0.43 | 35.5 | 35.75 | 35.09 | 199033 |
| 1731540900 | 35.29 | -0.2 | -0.56 | 35.79 | 36.11 | 35.245 | 119827 |
| 1731454500 | 35.49 | -0.31 | -0.87 | 35.53 | 36.19 | 35.28 | 138914 |
| 1731368100 | 35.8 | 1.25 | 3.62 | 34.88 | 36.13 | 34.88 | 151631 |
| 1731108900 | 34.55 | 0.4 | 1.17 | 34.23 | 34.7 | 33.88 | 188225 |
| 1731022500 | 34.15 | -1.23 | -3.48 | 35.03 | 35.03 | 33.9229 | 224868 |
| 1730936100 | 35.38 | 4.38 | 14.13 | 33.27 | 35.66 | 33.27 | 521685 |
| 1730849700 | 31 | 0.73 | 2.41 | 30.39 | 31.01 | 30.29 | 131085 |
| 1730763300 | 30.27 | -0.56 | -1.82 | 30.45 | 30.52 | 29.8071 | 100031 |
| 1730500500 | 30.83 | 0.05 | 0.16 | 30.9 | 31.22 | 30.64 | 141894 |
| 1730414100 | 30.78 | -0.72 | -2.29 | 31.53 | 31.68 | 30.75 | 91683 |
| 1730327700 | 31.5 | 0.14 | 0.45 | 31.22 | 32.11 | 31.22 | 103545 |
| 1730241300 | 31.36 | -0.19 | -0.60 | 31.3 | 31.4 | 31.06 | 105075 |
| 1730154900 | 31.55 | 1.17 | 3.85 | 30.57 | 31.64 | 30.4 | 150034 |
| 1729895700 | 30.38 | -0.86 | -2.75 | 31.24 | 31.24 | 30.189 | 112261 |
| 1729809300 | 31.24 | 0.28 | 0.90 | 30.96 | 31.31 | 30.61 | 149037 |
| 1729722900 | 30.96 | 0.35 | 1.14 | 30.45 | 31.115 | 30.45 | 112812 |
| 1729636500 | 30.61 | 0.15 | 0.49 | 31.2 | 31.2 | 29.92 | 114721 |
| 1729550100 | 30.46 | -1.24 | -3.91 | 31.81 | 31.82 | 30.42 | 127668 |
| 1729290900 | 31.7 | -0.52 | -1.61 | 32.299999 | 32.299999 | 31.66 | 92665 |
| 1729204500 | 32.22 | 0.21 | 0.66 | 31.96 | 32.31 | 31.56 | 108925 |
| 1729118100 | 32.009999 | 0.75 | 2.40 | 31.68 | 32.15 | 31.51 | 137239 |
| 1729031700 | 31.26 | 0.46 | 1.49 | 30.85 | 31.96 | 30.71 | 133976 |
| 1728945300 | 30.8 | 0.45 | 1.48 | 30.41 | 30.83 | 30.22 | 107710 |
| 1728686100 | 30.35 | 0.88 | 2.99 | 29.58 | 30.48 | 29.56 | 99551 |
| 1728599700 | 29.47 | -0.13 | -0.44 | 29.34 | 29.49 | 29.2 | 101754 |
| 1728513300 | 29.6 | 0.05 | 0.17 | 29.5 | 29.8776 | 29.48 | 89168 |
| 1728426900 | 29.55 | -0.27 | -0.91 | 29.86 | 30 | 29.425 | 95473 |
| 1728340500 | 29.82 | 0.51 | 1.74 | 29.32 | 29.838 | 29.05 | 183845 |
| 1728081300 | 29.31 | 0.43 | 1.49 | 29.48 | 29.64 | 29.2146 | 157798 |
| 1727994900 | 28.88 | -0.18 | -0.62 | 29 | 29.215 | 28.75 | 108303 |
| 1727908500 | 29.06 | -0.43 | -1.46 | 29.25 | 29.58 | 29.01 | 87873 |
| 1727822100 | 29.49 | -0.6 | -1.99 | 30.05 | 30.05 | 29.19 | 115224 |
| 1727735700 | 30.09 | 0.39 | 1.31 | 29.6 | 30.165 | 29.52 | 110874 |
| 1727476500 | 29.7 | -0.01 | -0.03 | 30.06 | 30.06 | 29.65 | 80289 |
| 1727390100 | 29.71 | 0.03 | 0.10 | 29.98 | 30.1 | 29.65 | 75979 |
| 1727303700 | 29.68 | -0.18 | -0.60 | 29.9 | 30.34 | 29.6 | 116966 |
| 1727217300 | 29.86 | -0.4 | -1.32 | 30.24 | 30.425 | 29.82 | 110148 |
| 1727130900 | 30.26 | -0.3 | -0.98 | 30.61 | 30.87 | 30.215 | 96602 |
| 1726871700 | 30.56 | -1.78 | -5.50 | 32.07 | 32.29 | 30.43 | 503299 |
| 1726785300 | 32.34 | 1.2 | 3.85 | 31.75 | 32.38 | 31.33 | 119700 |
| 1726698900 | 31.14 | -0.08 | -0.26 | 31.31 | 32.5 | 30.71 | 115326 |
| 1726612500 | 31.22 | 0.07 | 0.22 | 31.51 | 31.9769 | 31.08 | 88048 |
| 1726526100 | 31.15 | 0.28 | 0.91 | 30.98 | 31.45 | 30.5 | 81103 |
| 1726266900 | 30.87 | 1.05 | 3.52 | 30.24 | 30.89 | 29.83 | 99138 |
| 1726180500 | 29.82 | 0.13 | 0.44 | 29.94 | 29.96 | 29.5 | 59104 |
| 1726094100 | 29.69 | -0.52 | -1.72 | 30.01 | 30.01 | 29.28 | 74962 |
| 1726007700 | 30.21 | 0 | 0.00 | 30.27 | 30.27 | 29.77 | 74820 |
| 1725921300 | 30.21 | 0.04 | 0.13 | 30.2 | 30.53 | 30.035 | 102479 |
| 1725662100 | 30.17 | -0.6 | -1.95 | 30.8 | 31 | 29.955 | 129219 |
| 1725575700 | 30.77 | -0.2 | -0.65 | 31.27 | 31.27 | 30.585 | 63616 |
| 1725489300 | 30.97 | -0.52 | -1.65 | 31.5 | 31.75 | 30.91 | 94582 |
| 1725402900 | 31.49 | -0.51 | -1.59 | 31.6 | 32.18 | 31.26 | 97077 |
| 1725057300 | 32 | 0.31 | 0.98 | 31.83 | 32.09 | 31.56 | 117024 |
| 1724970900 | 31.69 | -0.07 | -0.22 | 32.1 | 32.1 | 31.4 | 61741 |
| 1724884500 | 31.76 | 0.33 | 1.05 | 31.28 | 31.92 | 31.24 | 64910 |
| 1724798100 | 31.43 | -0.22 | -0.70 | 31.47 | 31.62 | 31.0896 | 71352 |
| 1724711700 | 31.65 | -0.2 | -0.63 | 32 | 32.384999 | 31.61 | 114024 |
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
