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 | 1.96 | 5.53515955945 | 35.41 | 38.28 | 34.91 | 1409137 | 36.75740397 | DR |
| 4 | 1.77 | 4.97191011236 | 35.6 | 38.28 | 30.82 | 1760922 | 34.49753299 | DR |
| 12 | -5.49 | -12.8091460569 | 42.86 | 47.429 | 30.82 | 2005974 | 38.91198643 | DR |
| 26 | 15.31 | 69.401631913 | 22.06 | 47.429 | 21.0506 | 2178837 | 35.91358148 | DR |
| 52 | 17.45 | 87.6004016064 | 19.92 | 47.429 | 16.18 | 2070128 | 28.90626572 | DR |
| 156 | 32.67 | 695.106382979 | 4.7 | 47.429 | 2.82 | 2249161 | 16.43183672 | DR |
| 260 | 33.42 | 846.075949367 | 3.95 | 47.429 | 2.82 | 2097733 | 12.120571 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 37.25 | -0.42 | -1.11 | 37.66 | 38.28 | 36.89 | 1356495 |
| 1742942400 | 37.67 | 1.5 | 4.15 | 36.57 | 37.99 | 36.3 | 1901854 |
| 1742856000 | 36.17 | -0.36 | -0.99 | 36.94 | 37.2576 | 36.16 | 1083579 |
| 1742596800 | 36.53 | 1 | 2.81 | 35.22 | 36.56 | 34.91 | 1457255 |
| 1742510400 | 35.53 | 0.05 | 0.14 | 35.41 | 35.96 | 34.95 | 1152485 |
| 1742424000 | 35.48 | 1.69 | 5.00 | 34.2 | 35.67 | 33.83 | 1673069 |
| 1742337600 | 33.79 | -2.39 | -6.61 | 36.12 | 36.17 | 33.439999 | 2207435 |
| 1742251200 | 36.18 | 0.4 | 1.12 | 35.72 | 36.68 | 35.55 | 1718425 |
| 1741992000 | 35.78 | 2.07 | 6.14 | 34.07 | 35.82 | 34.02 | 1867320 |
| 1741905600 | 33.71 | -0.18 | -0.53 | 33.95 | 34.44 | 33.13 | 1654800 |
| 1741819200 | 33.89 | 2 | 6.27 | 32.13 | 34 | 32.009999 | 1589707 |
| 1741732800 | 31.89 | 0.33 | 1.05 | 31.93 | 32.49 | 31.25 | 2333207 |
| 1741646400 | 31.56 | -1.83 | -5.48 | 32.5 | 32.83 | 30.82 | 2364310 |
| 1741390800 | 33.39 | -0.02 | -0.06 | 33.72 | 34.1 | 32.25 | 2681205 |
| 1741304400 | 33.409999 | -0.73 | -2.14 | 34.14 | 34.82 | 33.369999 | 1500862 |
| 1741218000 | 34.14 | 0.64 | 1.91 | 33.81 | 34.63 | 33.259999 | 1786330 |
| 1741131600 | 33.5 | -0.79 | -2.30 | 33.43 | 33.93 | 32.31 | 1679464 |
| 1741045200 | 34.29 | -0.76 | -2.17 | 36.07 | 36.41 | 33.91 | 1478959 |
| 1740786000 | 35.05 | 0.6 | 1.74 | 34.12 | 35.435 | 33.6715 | 2277912 |
| 1740699600 | 34.45 | -1.23 | -3.45 | 35.6 | 35.86 | 34.4295 | 1394685 |
| 1740613200 | 35.68 | 0.26 | 0.73 | 35.56 | 36.25 | 35.16 | 1246242 |
| 1740526800 | 35.42 | -0.96 | -2.64 | 36.39 | 36.5699 | 34.76 | 1833688 |
| 1740440400 | 36.38 | -0.68 | -1.83 | 37.76 | 38.14 | 36.21 | 2153197 |
| 1740181200 | 37.06 | -1.33 | -3.46 | 39.28 | 39.45 | 36.975 | 2777176 |
| 1740094800 | 38.39 | 1.28 | 3.45 | 37.655 | 38.62 | 36.91 | 1734006 |
| 1740008400 | 37.11 | -0.05 | -0.13 | 37.06 | 38.1 | 36.81 | 1796738 |
| 1739922000 | 37.16 | -0.06 | -0.16 | 35.65 | 38.051 | 35.37 | 2228836 |
| 1739576400 | 37.22 | 0.08 | 0.22 | 37.38 | 37.78 | 36.9725 | 1034243 |
| 1739490000 | 37.14 | 0.88 | 2.43 | 36.46 | 37.42 | 36 | 1249676 |
| 1739403600 | 36.26 | 0.16 | 0.44 | 35.22 | 37.09 | 34.95 | 1420911 |
| 1739317200 | 36.1 | -1.9 | -5.00 | 37.5 | 37.59 | 35.88 | 2571509 |
| 1739230800 | 38 | 0.21 | 0.56 | 38.01 | 38.74 | 37.582 | 1555242 |
| 1738971600 | 37.79 | -1.54 | -3.92 | 39.1 | 39.35 | 37.45 | 1536263 |
| 1738885200 | 39.33 | 0.77 | 2.00 | 38.93 | 39.5 | 38.71 | 917160 |
| 1738798800 | 38.56 | -0.76 | -1.93 | 39.25 | 39.55 | 38.43 | 1284687 |
| 1738712400 | 39.32 | 0.84 | 2.18 | 38.9 | 39.755 | 38.74 | 984262 |
| 1738626000 | 38.48 | -0.99 | -2.51 | 38.53 | 39.2493 | 38.09 | 1499306 |
| 1738366800 | 39.47 | -1.01 | -2.50 | 40.65 | 40.75 | 39.42 | 1171460 |
| 1738280400 | 40.48 | 0.48 | 1.20 | 40.65 | 41.18 | 40.09 | 1934325 |
| 1738194000 | 40 | 1.14 | 2.93 | 38.8 | 40.38 | 38.7 | 2545274 |
| 1738107600 | 38.86 | -0.76 | -1.92 | 39.84 | 40.15 | 37.93 | 3091344 |
| 1738021200 | 39.62 | -1.34 | -3.27 | 40 | 40.5397 | 38.9 | 4213170 |
| 1737762000 | 40.96 | -2.06 | -4.79 | 41.86 | 42.6895 | 40.4495 | 3030933 |
| 1737675600 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1737589200 | 43.02 | -0.33 | -0.76 | 43.78 | 43.8 | 42.76 | 2057572 |
| 1737502800 | 43.35 | 0.64 | 1.50 | 42.57 | 43.52 | 42.08 | 1870302 |
| 1737157200 | 42.71 | -1.11 | -2.53 | 43.66 | 43.71 | 41.915 | 3464031 |
| 1737070800 | 43.82 | -1.18 | -2.62 | 44.93 | 45 | 43.41 | 2068797 |
| 1736984400 | 45 | 0 | 0.00 | 45.39 | 45.76 | 44.1214 | 1876596 |
| 1736898000 | 45 | 0.49 | 1.10 | 45.26 | 45.8 | 44.6 | 2361951 |
| 1736811600 | 44.51 | -1.34 | -2.92 | 45.9 | 45.94 | 44.2 | 1993675 |
| 1736552400 | 45.85 | 0.53 | 1.17 | 47.42 | 47.429 | 45.2 | 2950220 |
| 1736379600 | 45.32 | -0.71 | -1.54 | 46.22 | 46.36 | 44.1 | 2665312 |
| 1736293200 | 46.03 | 1.02 | 2.27 | 45.5 | 47.35 | 44.6836 | 3131889 |
| 1736206800 | 45.01 | 0.95 | 2.16 | 45.17 | 45.85 | 44.66 | 2693866 |
| 1735947600 | 44.06 | -0.54 | -1.21 | 45.37 | 45.43 | 43.57 | 2844839 |
| 1735861200 | 44.6 | 2.09 | 4.92 | 42.88 | 45.08 | 42.24 | 3756454 |
| 1735688400 | 42.51 | 0.14 | 0.33 | 42.62 | 43.24 | 42.315 | 877814 |
| 1735602000 | 42.37 | -0.27 | -0.63 | 42.27 | 42.78 | 41.79 | 988428 |
| 1735342800 | 42.64 | -0.42 | -0.98 | 42.61 | 42.97 | 42.22 | 978309 |
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
