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 | 0.84 | 2.71756713038 | 30.91 | 32.85 | 29.7 | 1995641 | 31.63756714 | CS |
| 4 | -0.02 | -0.0629524708845 | 31.77 | 32.85 | 27.26 | 3253996 | 30.60352123 | CS |
| 12 | 9.3501 | 41.741704204 | 22.3999 | 33.64 | 22.04 | 2373896 | 29.6791832 | CS |
| 26 | 7.18 | 29.2226292226 | 24.57 | 33.64 | 21.49 | 1734982 | 27.5610914 | CS |
| 52 | 16.88 | 113.517148621 | 14.87 | 33.64 | 12.34 | 1460157 | 24.61655493 | CS |
| 156 | 17.18 | 117.913520933 | 14.57 | 33.64 | 8.75 | 911913 | 20.41668732 | CS |
| 260 | 15.18 | 91.6113458057 | 16.57 | 33.64 | 8.75 | 892034 | 20.02738079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 31.73 | 0 | 0.00 | 31.65 | 32.155 | 31.42 | 1108820 |
| 1743028800 | 31.73 | -0.84 | -2.58 | 32.5 | 32.85 | 31.545 | 1687317 |
| 1742942400 | 32.57 | 0.1 | 0.31 | 32.45 | 32.7 | 32.070099 | 1818557 |
| 1742856000 | 32.47 | 1.8 | 5.87 | 31.38 | 32.648699 | 31.17 | 2128392 |
| 1742596800 | 30.67 | -0.29 | -0.94 | 30.37 | 30.8199 | 29.7 | 1531387 |
| 1742510400 | 30.96 | 0 | 0.00 | 30.91 | 31.29 | 30.655 | 1998653 |
| 1742424000 | 30.96 | 0.79 | 2.62 | 30.17 | 31 | 30.005 | 2226471 |
| 1742337600 | 30.17 | -0.16 | -0.53 | 30.2 | 30.4236 | 29.92 | 1830352 |
| 1742251200 | 30.33 | 1.59 | 5.53 | 28.82 | 30.66 | 28.75 | 2927969 |
| 1741992000 | 28.74 | 0.86 | 3.08 | 28.16 | 29 | 27.91 | 2064199 |
| 1741905600 | 27.88 | -0.63 | -2.21 | 28.72 | 28.74 | 27.83 | 1349759 |
| 1741819200 | 28.51 | 0.18 | 0.64 | 28.88 | 29.23 | 28.09 | 2212137 |
| 1741732800 | 28.33 | 0.63 | 2.27 | 27.72 | 28.595 | 27.59 | 1770582 |
| 1741646400 | 27.7 | -1.42 | -4.88 | 29.22 | 29.22 | 27.26 | 2844558 |
| 1741390800 | 29.12 | -0.99 | -3.29 | 29.98 | 30.24 | 28.34 | 2822080 |
| 1741304400 | 30.11 | -2.08 | -6.46 | 31.545 | 31.545 | 29.89 | 2925157 |
| 1741218000 | 32.189999 | 0.58 | 1.83 | 31.57 | 32.38 | 31.56 | 3115316 |
| 1741131600 | 31.61 | 0.18 | 0.57 | 31.15 | 32.299999 | 30.95 | 8594379 |
| 1741045200 | 31.43 | 0.97 | 3.18 | 30.65 | 31.8 | 29.92 | 8338112 |
| 1740786000 | 30.46 | -0.84 | -2.68 | 30.2 | 30.86 | 29.81 | 10021903 |
| 1740699600 | 31.3 | -0.31 | -0.98 | 31.77 | 32.17 | 31 | 2098208 |
| 1740613200 | 31.61 | 0.74 | 2.40 | 30.97 | 32.04 | 30.785 | 1828690 |
| 1740526800 | 30.87 | -0.13 | -0.42 | 30.8 | 31.37 | 30.47 | 3051247 |
| 1740440400 | 31 | -0.59 | -1.87 | 31.91 | 32.1 | 30.88 | 2096808 |
| 1740181200 | 31.59 | -1 | -3.07 | 32.93 | 32.967399 | 31.41 | 1585612 |
| 1740094800 | 32.59 | -0.64 | -1.93 | 33.02 | 33.64 | 32.09 | 2488206 |
| 1740008400 | 33.229999 | 0.57 | 1.75 | 32.659999 | 33.6 | 32.42 | 2064285 |
| 1739922000 | 32.659999 | 0.32 | 0.99 | 32.299999 | 32.99 | 31.92 | 1522064 |
| 1739576400 | 32.34 | -0.03 | -0.09 | 32.67 | 32.67 | 32.17 | 1109953 |
| 1739490000 | 32.369999 | 0.57 | 1.79 | 32 | 32.53 | 31.55 | 2241702 |
| 1739403600 | 31.8 | 0.59 | 1.89 | 30.89 | 31.81 | 30.81 | 1567861 |
| 1739317200 | 31.21 | 0.04 | 0.13 | 30.92 | 31.395 | 30.85 | 1199596 |
| 1739230800 | 31.17 | -0.31 | -0.98 | 31.64 | 31.9 | 31.1238 | 1606062 |
| 1738971600 | 31.48 | 0.64 | 2.08 | 30.82 | 31.61 | 30.75 | 1806366 |
| 1738885200 | 30.84 | 0.34 | 1.11 | 30.56 | 31.24 | 30.52 | 2030733 |
| 1738798800 | 30.5 | -0.05 | -0.16 | 30.47 | 30.97 | 30.26 | 1489245 |
| 1738712400 | 30.55 | 0.84 | 2.83 | 29.57 | 30.63 | 29.31 | 1595133 |
| 1738626000 | 29.71 | 0.72 | 2.48 | 28.87 | 29.875 | 28.53 | 1637600 |
| 1738366800 | 28.99 | -0.75 | -2.52 | 29.66 | 29.92 | 28.97 | 1389358 |
| 1738280400 | 29.74 | 0.42 | 1.43 | 29.52 | 30.39 | 29.52 | 1552051 |
| 1738194000 | 29.32 | -0.24 | -0.81 | 29.5 | 30.12 | 29.06 | 1783709 |
| 1738107600 | 29.56 | 0.69 | 2.39 | 28.88 | 30 | 28.78 | 2339897 |
| 1738021200 | 28.87 | 0.22 | 0.77 | 28.52 | 28.91 | 28.3 | 2269729 |
| 1737762000 | 28.65 | 0.2 | 0.70 | 28.675 | 28.81 | 28.23 | 1887715 |
| 1737675600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737589200 | 28.45 | 0.15 | 0.53 | 28.71 | 28.84 | 28.285 | 1896758 |
| 1737502800 | 28.3 | 0.63 | 2.28 | 28 | 28.6 | 27.97 | 2116794 |
| 1737157200 | 27.67 | 1.04 | 3.91 | 27 | 27.74 | 26.46 | 2729625 |
| 1737070800 | 26.63 | 1.56 | 6.22 | 26.4 | 27.26 | 24.7148 | 4958059 |
| 1736984400 | 25.07 | 0.27 | 1.09 | 25.33 | 25.34 | 24.76 | 1066638 |
| 1736898000 | 24.8 | 0.75 | 3.12 | 24.2 | 25.06 | 24.1 | 1664064 |
| 1736811600 | 24.05 | 0.44 | 1.86 | 23.51 | 24.07 | 23.31 | 2283634 |
| 1736552400 | 23.61 | 0.03 | 0.13 | 23.34 | 23.685 | 22.88 | 1945870 |
| 1736379600 | 23.58 | 0.53 | 2.30 | 23.08 | 23.61 | 22.71 | 1699482 |
| 1736293200 | 23.05 | 0.14 | 0.61 | 22.98 | 23.21 | 22.72 | 1458712 |
| 1736206800 | 22.91 | 0.12 | 0.53 | 22.87 | 23.31 | 22.755 | 1348129 |
| 1735947600 | 22.79 | 0.4 | 1.79 | 22.51 | 22.865 | 22.395 | 1229291 |
| 1735861200 | 22.39 | 0.27 | 1.22 | 22.38 | 22.445 | 22.04 | 1468157 |
| 1735688400 | 22.12 | 0.24 | 1.10 | 22.06 | 22.28 | 21.88 | 1061097 |
| 1735602000 | 21.88 | -0.04 | -0.18 | 21.71 | 22.05 | 21.49 | 1066851 |
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
