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 | 1.32 | 4.10830999066 | 32.13 | 33.4 | 31.28 | 443 | 32.0370636 | DE |
| 4 | 1.18 | 3.65664704059 | 32.27 | 33.4 | 31 | 591 | 31.87543322 | DE |
| 12 | 0.48 | 1.45586897179 | 32.97 | 34.57 | 28.5 | 1181 | 31.16227227 | DE |
| 26 | -36.93 | -52.4722932651 | 70.38 | 71.98 | 28.5 | 970 | 33.89102229 | DE |
| 52 | -26.45 | -44.1569282137 | 59.9 | 77.64 | 28.5 | 788 | 45.15566178 | DE |
| 156 | -25.87 | -43.6109238031 | 59.32 | 77.64 | 28.5 | 733 | 47.13407693 | DE |
| 260 | -25.87 | -43.6109238031 | 59.32 | 77.64 | 28.5 | 733 | 47.13407693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 33.4 | 0.32 | 0.97 | 32.88 | 33.4 | 32.81 | 917 |
| 1732224420 | 33.08 | 1.12 | 3.50 | 32.58 | 33.08 | 32.58 | 325 |
| 1732138020 | 31.96 | 0.12 | 0.38 | 31.98 | 31.98 | 31.96 | 150 |
| 1732051620 | 31.84 | -0.07 | -0.22 | 31.61 | 31.86 | 31.61 | 335 |
| 1731965220 | 31.91 | 0.14 | 0.44 | 31.28 | 31.91 | 31.28 | 817 |
| 1731705960 | 31.77 | -0.09 | -0.28 | 32.13 | 32.28 | 31.77 | 590 |
| 1731619560 | 31.86 | 0.46 | 1.46 | 31.86 | 31.86 | 31.86 | 10 |
| 1731533160 | 31.4 | -0.39 | -1.23 | 31.74 | 31.74 | 31 | 1322 |
| 1731446820 | 31.79 | -0.36 | -1.12 | 32.06 | 32.439999 | 31.79 | 353 |
| 1731360420 | 32.15 | 0.44 | 1.39 | 31.72 | 32.29 | 31.72 | 407 |
| 1731101220 | 31.71 | -0.51 | -1.58 | 32.14 | 32.33 | 31.71 | 415 |
| 1731014760 | 32.22 | 0.02 | 0.06 | 32.09 | 32.22 | 31 | 1542 |
| 1730928360 | 32.2 | 0.67 | 2.12 | 31.73 | 32.84 | 31.73 | 1026 |
| 1730841960 | 31.53 | 0.12 | 0.38 | 31.34 | 31.65 | 31.34 | 247 |
| 1730755560 | 31.41 | -0.27 | -0.85 | 31.49 | 31.66 | 31.41 | 933 |
| 1730496360 | 31.68 | 0.13 | 0.41 | 31.6 | 31.81 | 31.28 | 143 |
| 1730409960 | 31.55 | -0.19 | -0.60 | 31.5 | 31.65 | 31.5 | 938 |
| 1730323560 | 31.74 | 0.08 | 0.25 | 31.74 | 31.74 | 31.74 | 532 |
| 1730237160 | 31.66 | -0.39 | -1.22 | 31.92 | 32.65 | 31.63 | 368 |
| 1730150760 | 32.049999 | -0.65 | -1.99 | 32.99 | 32.99 | 31.77 | 1118 |
| 1729888020 | 32.7 | 0.36 | 1.11 | 32.27 | 32.7 | 32.27 | 245 |
| 1729801560 | 32.34 | -0.14 | -0.43 | 32.63 | 32.799999 | 32.34 | 136 |
| 1729715160 | 32.479999 | -0.44 | -1.34 | 32.89 | 32.89 | 32.299999 | 4024 |
| 1729628760 | 32.92 | -0.1 | -0.30 | 32.979999 | 32.979999 | 32.84 | 838 |
| 1729542360 | 33.02 | 0.45 | 1.38 | 32.88 | 33.14 | 32.65 | 720 |
| 1729283160 | 32.57 | -0.4 | -1.21 | 32.89 | 32.89 | 32.57 | 844 |
| 1729196760 | 32.97 | 0.49 | 1.51 | 32.33 | 32.97 | 32.33 | 537 |
| 1729110360 | 32.479999 | -0.22 | -0.67 | 32.45 | 32.7 | 32.24 | 1425 |
| 1729023960 | 32.7 | -1.26 | -3.71 | 33.299999 | 33.409999 | 32.7 | 1154 |
| 1728937620 | 33.96 | -0.5 | -1.45 | 34.38 | 34.38 | 33.89 | 1602 |
| 1728678360 | 34.46 | 0.22 | 0.64 | 34.11 | 34.57 | 34.08 | 1642 |
| 1728591960 | 34.24 | 0.88 | 2.64 | 33.33 | 34.24 | 33.33 | 471 |
| 1728505560 | 33.36 | 0.31 | 0.94 | 33.299999 | 33.509999 | 33.13 | 879 |
| 1728419160 | 33.049999 | -0.24 | -0.72 | 32.72 | 33.119999 | 32.5 | 623 |
| 1728332760 | 33.29 | 0.9 | 2.78 | 32.479999 | 33.52 | 32.33 | 2747 |
| 1728073560 | 32.39 | 0.52 | 1.63 | 31.81 | 32.39 | 31.81 | 1408 |
| 1727987220 | 31.87 | 0.08 | 0.25 | 31.62 | 31.91 | 31.55 | 490 |
| 1727900820 | 31.79 | 0.33 | 1.05 | 31.85 | 32.34 | 31.79 | 2675 |
| 1727814420 | 31.46 | 1.64 | 5.50 | 29.96 | 31.52 | 29.56 | 1351 |
| 1727728020 | 29.82 | 0.13 | 0.44 | 30.06 | 30.06 | 29.61 | 3271 |
| 1727468760 | 29.69 | 0.31 | 1.06 | 29.15 | 29.72 | 29.15 | 642 |
| 1727382360 | 29.38 | -1.08 | -3.55 | 29.68 | 29.99 | 29.27 | 2497 |
| 1727295960 | 30.46 | -0.67 | -2.15 | 30.96 | 30.96 | 30.46 | 400 |
| 1727209560 | 31.13 | 0.87 | 2.88 | 30.49 | 31.13 | 30.49 | 920 |
| 1727123160 | 30.26 | 0.41 | 1.37 | 30.13 | 30.49 | 29.6 | 4247 |
| 1726864020 | 29.85 | -0.38 | -1.26 | 30.02 | 30.32 | 29.74 | 2383 |
| 1726777560 | 30.23 | 0.56 | 1.89 | 30.07 | 30.37 | 30.07 | 2695 |
| 1726691220 | 29.67 | 0.23 | 0.78 | 29.53 | 29.67 | 29.47 | 270 |
| 1726604760 | 29.44 | 0.3 | 1.03 | 29.11 | 29.44 | 28.62 | 1390 |
| 1726518420 | 29.14 | 0.19 | 0.66 | 28.52 | 29.14 | 28.5 | 2607 |
| 1726259160 | 28.95 | -0.6 | -2.03 | 29.26 | 29.38 | 28.5 | 1750 |
| 1726172760 | 29.55 | 0 | 0.00 | 29.86 | 29.9 | 29.43 | 434 |
| 1726086360 | 29.55 | 0.48 | 1.65 | 29.48 | 29.85 | 29.34 | 3425 |
| 1725999960 | 29.07 | -1.43 | -4.69 | 30.11 | 30.4 | 29.07 | 4103 |
| 1725913620 | 30.5 | 0.6 | 2.01 | 30.16 | 30.51 | 30.16 | 301 |
| 1725654360 | 29.9 | -0.73 | -2.38 | 30.34 | 30.34 | 29.9 | 835 |
| 1725567960 | 30.63 | -0.62 | -1.98 | 31.08 | 31.08 | 30.63 | 991 |
| 1725481560 | 31.25 | -0.37 | -1.17 | 31.31 | 31.52 | 31.23 | 687 |
| 1725395160 | 31.62 | -1.08 | -3.30 | 32.75 | 33.02 | 31.62 | 1369 |
| 1725308760 | 32.7 | -0.27 | -0.82 | 32.74 | 32.92 | 32.689999 | 111 |
| 1725049560 | 32.97 | -0.28 | -0.84 | 32.97 | 32.97 | 32.97 | 150 |
| 1724963160 | 33.25 | 0.52 | 1.59 | 32.93 | 33.25 | 32.409999 | 1347 |
| 1724876760 | 32.729999 | -0.64 | -1.92 | 32.89 | 33.33 | 32.729999 | 728 |
| 1724790420 | 33.369999 | -0.04 | -0.12 | 33.76 | 33.94 | 33.369999 | 758 |
| 1724704020 | 33.409999 | 0.53 | 1.61 | 32.799999 | 33.65 | 32.659999 | 1621 |
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
