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 | -1.68 | -5.2467207995 | 32.02 | 32.68 | 30.32 | 6043566 | 31.78530528 | CS |
| 4 | -4.43 | -12.7408685649 | 34.77 | 35.53 | 29.99 | 5656784 | 32.03663945 | CS |
| 12 | -3.62 | -10.6595995289 | 33.96 | 41.32 | 29.99 | 5300369 | 33.92481902 | CS |
| 26 | -9.25 | -23.3644859813 | 39.59 | 42.535 | 29.99 | 4500220 | 35.61398981 | CS |
| 52 | -16.29 | -34.9345914647 | 46.63 | 48.245 | 29.99 | 4298526 | 37.70739732 | CS |
| 156 | -11.78 | -27.967711301 | 42.12 | 51.35 | 26.41 | 4615090 | 38.41933359 | CS |
| 260 | 18.79 | 162.683982684 | 11.55 | 51.35 | 10 | 7531345 | 30.94291815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 30.36 | -1.25 | -3.95 | 31.26 | 31.5699 | 30.23 | 6500000 |
| 1743115200 | 31.61 | -0.51 | -1.59 | 31.89 | 32.409999 | 31.595 | 4009883 |
| 1743028800 | 32.119999 | 0.08 | 0.25 | 31.95 | 32.33 | 31.9 | 2976401 |
| 1742942400 | 32.04 | -0.38 | -1.17 | 32.61 | 32.68 | 31.82 | 4664406 |
| 1742856000 | 32.42 | 1 | 3.18 | 31.84 | 32.509999 | 31.75 | 5301442 |
| 1742596800 | 31.42 | -1.11 | -3.41 | 32.02 | 32.22 | 31.16 | 13265696 |
| 1742510400 | 32.53 | -0.16 | -0.49 | 32.57 | 33.27 | 32.439999 | 4758300 |
| 1742424000 | 32.689999 | 0.83 | 2.61 | 32.04 | 32.935 | 32 | 4176429 |
| 1742337600 | 31.86 | -0.56 | -1.73 | 32.33 | 32.479999 | 31.675 | 4623337 |
| 1742251200 | 32.42 | 0.66 | 2.08 | 31.82 | 32.88 | 31.82 | 5132469 |
| 1741992000 | 31.76 | 1.6 | 5.31 | 30.85 | 31.84 | 30.7 | 5185992 |
| 1741905600 | 30.16 | -0.83 | -2.68 | 31 | 31.48 | 29.99 | 4508929 |
| 1741819200 | 30.99 | -0.3 | -0.96 | 31.29 | 31.76 | 30.53 | 5261134 |
| 1741732800 | 31.29 | -0.6 | -1.88 | 31.79 | 32.04 | 30.79 | 5774450 |
| 1741646400 | 31.89 | -0.14 | -0.44 | 31.775 | 32.95 | 31.56 | 9080519 |
| 1741390800 | 32.03 | 0.39 | 1.23 | 31.5 | 32.3816 | 30.69 | 9286717 |
| 1741304400 | 31.64 | -1.19 | -3.62 | 32.59 | 32.715 | 31.495 | 5413065 |
| 1741218000 | 32.83 | 0.22 | 0.67 | 32.72 | 33.259999 | 32.14 | 4233107 |
| 1741131600 | 32.61 | -0.58 | -1.75 | 32.82 | 33.25 | 31.6 | 6146417 |
| 1741045200 | 33.189999 | -1.57 | -4.52 | 35.21 | 35.53 | 33.189999 | 4897086 |
| 1740786000 | 34.76 | 0.09 | 0.26 | 34.77 | 35.09 | 34.185 | 4439905 |
| 1740699600 | 34.67 | -0.5 | -1.42 | 35.25 | 35.42 | 34.62 | 3580081 |
| 1740613200 | 35.17 | -0.35 | -0.99 | 35.99 | 36.1699 | 34.8601 | 4577413 |
| 1740526800 | 35.52 | -0.85 | -2.34 | 36.39 | 36.5 | 35.14 | 4944558 |
| 1740440400 | 36.37 | 0.37 | 1.03 | 36.9 | 36.9 | 36.05 | 4239943 |
| 1740181200 | 36 | -2.3 | -6.01 | 38.35 | 38.44 | 36 | 5169313 |
| 1740094800 | 38.3 | -0.04 | -0.10 | 37.98 | 38.45 | 37.83 | 3234635 |
| 1740008400 | 38.34 | 0.27 | 0.71 | 37.78 | 38.455 | 37.75 | 4408822 |
| 1739922000 | 38.07 | -1.74 | -4.37 | 39.74 | 39.75 | 37.89 | 6058925 |
| 1739576400 | 39.81 | -0.56 | -1.39 | 40.91 | 41.32 | 39.72 | 6553831 |
| 1739490000 | 40.37 | 6 | 17.46 | 38.4 | 40.75 | 38.05 | 17984907 |
| 1739403600 | 34.37 | 0.1 | 0.29 | 34.29 | 34.67 | 34.07 | 7426673 |
| 1739317200 | 34.27 | -0.09 | -0.26 | 33.84 | 34.65 | 33.84 | 3675552 |
| 1739230800 | 34.36 | -0.21 | -0.61 | 34.6 | 34.7 | 33.79 | 4355018 |
| 1738971600 | 34.57 | 0.09 | 0.26 | 34.75 | 34.81 | 34.21 | 4100651 |
| 1738885200 | 34.48 | 0.24 | 0.70 | 34.39 | 34.97 | 34.29 | 2883618 |
| 1738798800 | 34.24 | -0.31 | -0.90 | 34.47 | 34.625 | 34.22 | 4202965 |
| 1738712400 | 34.55 | 0.4 | 1.17 | 35.01 | 35.0499 | 34.39 | 5856009 |
| 1738626000 | 34.15 | -0.33 | -0.96 | 32.759999 | 34.535 | 32.67 | 5254614 |
| 1738366800 | 34.48 | -0.07 | -0.20 | 34.55 | 34.89 | 34.17 | 5009698 |
| 1738280400 | 34.55 | 0.54 | 1.59 | 34.31 | 35.05 | 34.16 | 4850591 |
| 1738194000 | 34.01 | 0.51 | 1.52 | 33.58 | 34.41 | 33.439999 | 5249112 |
| 1738107600 | 33.5 | -0.06 | -0.18 | 33.71 | 33.85 | 33.31 | 3450915 |
| 1738021200 | 33.56 | 0.67 | 2.04 | 32.79 | 33.76 | 32.78 | 5484919 |
| 1737762000 | 32.89 | 0.08 | 0.24 | 33 | 33.229999 | 32.83 | 2843165 |
| 1737675600 | 32.81 | 0 | 0.00 | 32.81 | 32.81 | 32.81 | 0 |
| 1737589200 | 32.81 | -0.54 | -1.62 | 33.33 | 33.36 | 32.79 | 4186416 |
| 1737502800 | 33.35 | 0.5 | 1.52 | 33.09 | 33.58 | 32.96 | 4938469 |
| 1737157200 | 32.85 | -0.28 | -0.85 | 33.45 | 33.75 | 32.77 | 4591107 |
| 1737070800 | 33.13 | 0.13 | 0.39 | 32.85 | 33.409999 | 32.83 | 3932942 |
| 1736984400 | 33 | -0.1 | -0.30 | 33.84 | 34.05 | 32.84 | 5044898 |
| 1736898000 | 33.1 | 0.77 | 2.38 | 32.4 | 33.13 | 32.064999 | 6100372 |
| 1736811600 | 32.33 | 0.46 | 1.44 | 31.81 | 32.43 | 31.61 | 5164209 |
| 1736552400 | 31.87 | -0.82 | -2.51 | 32.28 | 32.3293 | 31.845 | 5822243 |
| 1736379600 | 32.689999 | -0.54 | -1.63 | 33.13 | 33.2 | 32.5 | 4441237 |
| 1736293200 | 33.229999 | -0.71 | -2.09 | 34.19 | 34.39 | 33.09 | 4848962 |
| 1736206800 | 33.94 | -0.15 | -0.44 | 34.71 | 34.77 | 33.745 | 5949119 |
| 1735947600 | 34.09 | 0.43 | 1.28 | 33.96 | 34.23 | 33.58 | 3269091 |
| 1735861200 | 33.66 | -0.99 | -2.86 | 34.87 | 35.13 | 33.54 | 4223991 |
| 1735688400 | 34.65 | 0.3 | 0.87 | 34.54 | 34.98 | 34.41 | 2922656 |
| 1735602000 | 34.35 | -0.42 | -1.21 | 34.54 | 34.775 | 34.11 | 3184278 |
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
