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 | 0.65 | 1.96196800483 | 33.13 | 34.2 | 32.85 | 167017 | 33.51955456 | DR |
| 4 | -0.46 | -1.34345794393 | 34.24 | 36.435 | 32.85 | 112089 | 34.07157879 | DR |
| 12 | -5.56 | -14.1331977631 | 39.34 | 41.14 | 32.85 | 98927 | 36.10249275 | DR |
| 26 | -9.1 | -21.2220149254 | 42.88 | 43.3 | 32.85 | 112928 | 37.41101975 | DR |
| 52 | -13.12 | -27.9744136461 | 46.9 | 53 | 32.85 | 123006 | 41.83345212 | DR |
| 156 | -29.62 | -46.7192429022 | 63.4 | 63.4 | 31.12 | 107463 | 41.44136317 | DR |
| 260 | -120.93 | -78.1656001551 | 154.71 | 262 | 31.12 | 75739 | 52.97364804 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 33.78 | 0.07 | 0.21 | 33.75 | 33.94 | 33.57 | 161733 |
| 1732227900 | 33.71 | -0.32 | -0.94 | 33.88 | 33.88 | 33.509999 | 171467 |
| 1732141740 | 34.03 | 0.22 | 0.65 | 33.85 | 34.2 | 33.62 | 89550 |
| 1732054800 | 33.81 | 0.3 | 0.90 | 33.59 | 33.86 | 33.479999 | 147019 |
| 1731968640 | 33.509999 | 0.56 | 1.70 | 33.22 | 33.57 | 32.99 | 218144 |
| 1731709260 | 32.95 | -0.9 | -2.66 | 33.13 | 33.42 | 32.85 | 208904 |
| 1731622800 | 33.85 | 0.32 | 0.95 | 34.11 | 34.25 | 33.83 | 137049 |
| 1731536760 | 33.53 | -0.91 | -2.64 | 33.58 | 33.66 | 33.304 | 118884 |
| 1731450480 | 34.44 | -0.43 | -1.23 | 34.71 | 34.81 | 34.25 | 113486 |
| 1731363600 | 34.87 | -0.16 | -0.46 | 34.98 | 36.435 | 34.762 | 114503 |
| 1731104400 | 35.03 | -0.49 | -1.38 | 35.18 | 35.23 | 34.9 | 90757 |
| 1731018540 | 35.52 | 1.34 | 3.92 | 35.23 | 35.62 | 35.23 | 106167 |
| 1730931600 | 34.18 | -0.15 | -0.44 | 34.16 | 34.26 | 33.85 | 44611 |
| 1730845680 | 34.33 | 0.09 | 0.26 | 34.19 | 34.46 | 34.12 | 94854 |
| 1730759160 | 34.24 | -0.34 | -0.98 | 34.32 | 34.47 | 34.18 | 90660 |
| 1730496420 | 34.58 | 0.52 | 1.53 | 34.56 | 34.93 | 34.55 | 82875 |
| 1730409780 | 34.06 | -0.17 | -0.50 | 34.12 | 34.2 | 33.62 | 84901 |
| 1730323500 | 34.23 | -0.65 | -1.86 | 34.13 | 34.536 | 34.02 | 53893 |
| 1730237280 | 34.88 | 0.57 | 1.66 | 34.66 | 34.93 | 34.51 | 95334 |
| 1730150880 | 34.31 | 0.44 | 1.30 | 34.57 | 34.5799 | 34.26 | 105451 |
| 1729891500 | 33.87 | -0.98 | -2.81 | 34.24 | 34.705 | 33.8 | 73279 |
| 1729805160 | 34.85 | -0.7 | -1.97 | 35.61 | 35.635 | 34.8 | 71863 |
| 1729718940 | 35.55 | -0.4 | -1.11 | 35.8925 | 35.96 | 35.4 | 59668 |
| 1729632300 | 35.95 | 0.22 | 0.62 | 35.93 | 36.065 | 35.7601 | 93229 |
| 1729545600 | 35.73 | -0.31 | -0.86 | 35.62 | 35.88 | 35.62 | 222600 |
| 1729286400 | 36.04 | 0.66 | 1.87 | 36.03 | 36.17 | 35.89 | 204171 |
| 1729200000 | 35.38 | -0.01 | -0.03 | 35.72 | 35.72 | 35.37 | 343642 |
| 1729113960 | 35.39 | -0.21 | -0.59 | 35.76 | 35.83 | 35.36 | 489408 |
| 1729027680 | 35.6 | -1.67 | -4.48 | 36.84 | 36.85 | 35.59 | 42745 |
| 1728941220 | 37.27 | 0.08 | 0.22 | 37.1 | 37.4075 | 37.1 | 63551 |
| 1728681900 | 37.19 | -0.02 | -0.05 | 36.96 | 37.37 | 36.96 | 45414 |
| 1728595560 | 37.21 | -0.15 | -0.40 | 36.97 | 37.38 | 36.73 | 34226 |
| 1728508800 | 37.36 | -0.4 | -1.06 | 37.02 | 37.41 | 36.91 | 65518 |
| 1728422580 | 37.76 | -0.68 | -1.77 | 37.94 | 38.01 | 37.58 | 52745 |
| 1728336000 | 38.44 | -0.5 | -1.28 | 38.57 | 38.6625 | 38.24 | 154435 |
| 1728077220 | 38.94 | -0.05 | -0.13 | 38.785 | 38.993 | 38.59 | 37594 |
| 1727990760 | 38.99 | -0.24 | -0.61 | 39.13 | 39.2625 | 38.85 | 48339 |
| 1727904000 | 39.23 | -0.24 | -0.61 | 38.97 | 39.43 | 38.862 | 41227 |
| 1727818140 | 39.47 | -0.19 | -0.48 | 39.79 | 39.79 | 39 | 25464 |
| 1727731380 | 39.66 | -1.11 | -2.72 | 40 | 40.74 | 39.43 | 28950 |
| 1727472000 | 40.77 | -0.21 | -0.51 | 40.82 | 41.14 | 40.63 | 30665 |
| 1727386200 | 40.98 | 1.38 | 3.48 | 41.02 | 41.09 | 40.71 | 38603 |
| 1727299200 | 39.6 | 0.09 | 0.23 | 39.81 | 39.983 | 39.54 | 22846 |
| 1727212800 | 39.51 | -0.51 | -1.27 | 39.67 | 39.7 | 39.28 | 47856 |
| 1727126940 | 40.02 | -0.25 | -0.62 | 40.3 | 41.1 | 40.01 | 74082 |
| 1726867200 | 40.27 | -0.34 | -0.84 | 40.56 | 40.64 | 40.02 | 57399 |
| 1726781220 | 40.61 | 1.43 | 3.65 | 40.66 | 40.84 | 40.49 | 52533 |
| 1726694460 | 39.18 | 0.01 | 0.03 | 39.49 | 39.92 | 39.18 | 72546 |
| 1726608240 | 39.17 | -0.24 | -0.61 | 39.68 | 39.68 | 39.05 | 50132 |
| 1726521720 | 39.41 | -0.55 | -1.38 | 39.73 | 39.81 | 39.19 | 278972 |
| 1726262940 | 39.96 | 0.27 | 0.68 | 40 | 40.15 | 39.91 | 84059 |
| 1726176540 | 39.69 | 0.13 | 0.33 | 39.48 | 39.75 | 39.34 | 44269 |
| 1726090140 | 39.56 | 1.35 | 3.53 | 39.13 | 39.59 | 38.71 | 64902 |
| 1726003500 | 38.21 | 0.59 | 1.57 | 38.12 | 38.26 | 37.86 | 77221 |
| 1725917160 | 37.6199 | 0.5 | 1.35 | 37.49 | 37.69 | 37.36 | 64782 |
| 1725658020 | 37.12 | 0.6 | 1.64 | 37.22 | 37.3425 | 36.9775 | 137432 |
| 1725571440 | 36.52 | -1.44 | -3.79 | 36.37 | 37.55 | 36.22 | 113886 |
| 1725485040 | 37.96 | -0.01 | -0.03 | 37.94 | 38.23 | 37.793 | 46301 |
| 1725398880 | 37.97 | -1 | -2.57 | 38.67 | 38.67 | 37.95 | 54451 |
| 1725053340 | 38.97 | 0.24 | 0.62 | 39.34 | 39.46 | 38.71 | 57202 |
| 1724966400 | 38.73 | 0.61 | 1.60 | 38.88 | 39.1341 | 38.72 | 70494 |
| 1724880360 | 38.12 | -0.23 | -0.59 | 38.33 | 38.38 | 37.91 | 36040 |
| 1724794080 | 38.345 | 0.27 | 0.70 | 38.12 | 38.45 | 38.02 | 28962 |
| 1724707740 | 38.08 | -0.25 | -0.65 | 38.23 | 38.3275 | 38.04 | 56350 |
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
