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 | 3.73 | 10.5070422535 | 35.5 | 39.56 | 35.04 | 171529 | 38.12331151 | CS |
| 4 | 7.5 | 23.636936653 | 31.73 | 40.88 | 31.37 | 190900 | 37.08835946 | CS |
| 12 | 9.73 | 32.9830508475 | 29.5 | 40.88 | 25.49 | 155114 | 32.96021592 | CS |
| 26 | 15.54 | 65.5972984382 | 23.69 | 40.88 | 19.91 | 119809 | 29.54466501 | CS |
| 52 | 28.89 | 279.400386847 | 10.34 | 40.88 | 9.78 | 88314 | 26.4040241 | CS |
| 156 | 26.22 | 201.537279016 | 13.01 | 40.88 | 6.03 | 38156 | 22.38744112 | CS |
| 260 | 29.07 | 286.122047244 | 10.16 | 40.88 | 6.03 | 39955 | 21.56459291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 39.23 | 0.28 | 0.72 | 38.8 | 39.37 | 38.15 | 136242 |
| 1732228800 | 38.95 | -0.16 | -0.41 | 39.24 | 39.56 | 38.83 | 103028 |
| 1732142400 | 39.11 | 0.3 | 0.77 | 38.86 | 39.15 | 37.8 | 119373 |
| 1732056000 | 38.81 | 0.42 | 1.09 | 38.16 | 39.55 | 38.16 | 175179 |
| 1731969600 | 38.39 | 2.72 | 7.63 | 35.73 | 39.24 | 35.73 | 296117 |
| 1731710400 | 35.67 | -0.04 | -0.11 | 35.5 | 35.85 | 35.04 | 163950 |
| 1731624000 | 35.71 | -0.64 | -1.76 | 36.35 | 37.06 | 35.71 | 191666 |
| 1731537600 | 36.35 | -0.01 | -0.03 | 36.73 | 37.99 | 36.18 | 175951 |
| 1731451200 | 36.36 | -1.82 | -4.77 | 37.8 | 39.04 | 35.47 | 339713 |
| 1731364800 | 38.18 | -1.56 | -3.93 | 40.22 | 40.22 | 37 | 297426 |
| 1731105600 | 39.74 | 0.08 | 0.20 | 40 | 40.88 | 39.2 | 232198 |
| 1731019200 | 39.66 | 2.7 | 7.31 | 35 | 40.07 | 34.5 | 360707 |
| 1730932800 | 36.96 | 0.18 | 0.49 | 37.77 | 38.03 | 36.83 | 163836 |
| 1730846400 | 36.78 | 1.38 | 3.90 | 35.51 | 36.8 | 35.51 | 86235 |
| 1730760000 | 35.4 | 0.05 | 0.14 | 35 | 35.88 | 35 | 82771 |
| 1730497200 | 35.35 | -0.84 | -2.32 | 36.58 | 36.9 | 35.18 | 98769 |
| 1730410800 | 36.19 | -0.56 | -1.52 | 36.77 | 37.18 | 36.19 | 161145 |
| 1730324400 | 36.75 | 1.72 | 4.91 | 35.31 | 36.8 | 34.46 | 225638 |
| 1730238000 | 35.03 | 0.23 | 0.66 | 35.1 | 35.28 | 34.5 | 150528 |
| 1730151600 | 34.8 | 1.81 | 5.49 | 33.65 | 35.14 | 33.5 | 215327 |
| 1729892400 | 32.99 | 1.45 | 4.60 | 31.73 | 34.01 | 31.37 | 178443 |
| 1729806000 | 31.54 | -0.01 | -0.03 | 31.43 | 32.4 | 31.13 | 114445 |
| 1729719600 | 31.55 | -0.76 | -2.35 | 32.35 | 32.36 | 30.77 | 136570 |
| 1729633200 | 32.31 | -0.95 | -2.86 | 33 | 33 | 32.11 | 87807 |
| 1729546800 | 33.259999 | -0.58 | -1.71 | 33.5 | 33.67 | 32.7 | 88275 |
| 1729287600 | 33.84 | 0.19 | 0.56 | 33.83 | 34.21 | 33.65 | 40590 |
| 1729201200 | 33.65 | 0.13 | 0.39 | 33.56 | 34.45 | 33.479999 | 67563 |
| 1729114800 | 33.52 | 0.38 | 1.15 | 32.909999 | 34 | 32.75 | 73094 |
| 1729028400 | 33.14 | -0.31 | -0.93 | 33.54 | 34.4 | 33 | 92369 |
| 1728682800 | 33.45 | 1.15 | 3.56 | 32.21 | 33.65 | 32.21 | 153252 |
| 1728596400 | 32.299999 | 1.88 | 6.18 | 32.6 | 33.06 | 32.21 | 110662 |
| 1728510000 | 30.42 | 0 | 0.00 | 30.42 | 30.42 | 30.42 | 0 |
| 1728423600 | 30.42 | -0.08 | -0.26 | 30.94 | 31.08 | 29.94 | 133918 |
| 1728337200 | 30.5 | -1.04 | -3.30 | 31.53 | 31.62 | 30 | 207327 |
| 1728078000 | 31.54 | 2.28 | 7.79 | 30 | 31.56 | 29.77 | 330798 |
| 1727991600 | 29.26 | 0.89 | 3.14 | 28.37 | 29.3 | 28.3 | 439251 |
| 1727905200 | 28.37 | 0.13 | 0.46 | 28.2 | 29.18 | 28 | 166223 |
| 1727818800 | 28.24 | -0.19 | -0.67 | 28.44 | 28.63 | 27.71 | 184981 |
| 1727730000 | 28.43 | 0.52 | 1.86 | 28 | 28.57 | 27.78 | 281018 |
| 1727473200 | 27.91 | -3.14 | -10.11 | 28.5 | 28.69 | 27.57 | 655723 |
| 1727386800 | 31.05 | 0.32 | 1.04 | 30.83 | 31.7 | 30.79 | 48648 |
| 1727300400 | 30.73 | -0.54 | -1.73 | 31.36 | 31.53 | 30.6 | 98828 |
| 1727214000 | 31.27 | -0.08 | -0.26 | 31.63 | 31.74 | 31.15 | 66161 |
| 1727127600 | 31.35 | -0.46 | -1.45 | 31.81 | 32.52 | 31.2 | 156019 |
| 1726868400 | 31.81 | 1.66 | 5.51 | 30.15 | 31.83 | 30.12 | 156350 |
| 1726782000 | 30.15 | 1.86 | 6.57 | 28.95 | 30.45 | 28.79 | 135003 |
| 1726695600 | 28.29 | 0.2 | 0.71 | 28.18 | 29.1 | 27.87 | 77196 |
| 1726609200 | 28.09 | 0.82 | 3.01 | 27.73 | 28.56 | 27.41 | 92775 |
| 1726522800 | 27.27 | 0.12 | 0.44 | 27.17 | 27.92 | 26.9 | 38375 |
| 1726263600 | 27.15 | -0.11 | -0.40 | 27.26 | 27.64 | 26.87 | 41553 |
| 1726177200 | 27.26 | -0.34 | -1.23 | 27.6 | 27.8 | 27.1 | 49475 |
| 1726090800 | 27.6 | 0.31 | 1.14 | 26.85 | 27.93 | 26.43 | 43549 |
| 1726004400 | 27.29 | 0 | 0.00 | 27.29 | 27.29 | 27.29 | 0 |
| 1725918000 | 27.29 | 1.2 | 4.60 | 26.16 | 27.44 | 26.16 | 46470 |
| 1725658800 | 26.09 | -1.29 | -4.71 | 27.4 | 27.5 | 25.49 | 144281 |
| 1725572400 | 27.38 | -1.16 | -4.06 | 28.6 | 28.68 | 27.1 | 48421 |
| 1725486000 | 28.54 | 0.74 | 2.66 | 27.88 | 29 | 27.6 | 60822 |
| 1725399600 | 27.8 | -2.33 | -7.73 | 29.99 | 29.99 | 27.25 | 176123 |
| 1725054000 | 30.13 | 0.5 | 1.69 | 29.5 | 30.2 | 29.4 | 82925 |
| 1724967600 | 29.63 | 0.8 | 2.77 | 28.98 | 29.89 | 28.93 | 110374 |
| 1724881200 | 28.83 | 0 | 0.00 | 29.02 | 29.13 | 28.18 | 121938 |
| 1724794800 | 28.83 | 0.92 | 3.30 | 27.59 | 28.94 | 27.59 | 71499 |
| 1724708400 | 27.91 | 0.41 | 1.49 | 27.75 | 28.05 | 27.34 | 89358 |
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
