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 | 0.35 | 1.18004045853 | 29.66 | 30.84 | 28.8 | 8716 | 29.62713855 | DR |
| 4 | -0.31 | -1.02242744063 | 30.32 | 32.92 | 28.8 | 11411 | 30.5132394 | DR |
| 12 | -3.51 | -10.4713603819 | 33.52 | 35.49 | 28.8 | 8271 | 31.85072766 | DR |
| 26 | -0.15 | -0.497347480106 | 30.16 | 35.49 | 26.35 | 14790 | 29.473591 | DR |
| 52 | 4.12 | 15.9134801081 | 25.89 | 35.49 | 24.59 | 12518 | 28.51322608 | DR |
| 156 | -17.1 | -36.2980258968 | 47.11 | 47.11 | 17.75 | 45851 | 26.77520244 | DR |
| 260 | -2.938 | -8.9170814617 | 32.948 | 65.71 | 17.75 | 36391 | 30.35386386 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 30.01 | 0.15 | 0.50 | 30.5 | 30.5 | 28.8 | 10741 |
| 1732227900 | 29.86 | -0.11 | -0.35 | 29.81 | 30.84 | 29.81 | 8819 |
| 1732141740 | 29.966 | 0.27 | 0.90 | 29.86 | 30.12 | 29.84 | 5965 |
| 1732054800 | 29.7 | 0.36 | 1.21 | 29.69 | 29.77 | 29.63 | 10941 |
| 1731968640 | 29.345 | -0.03 | -0.09 | 30.4 | 30.4 | 29.22 | 11225 |
| 1731709260 | 29.37 | -0.53 | -1.77 | 29.66 | 29.66 | 29.29 | 6631 |
| 1731622800 | 29.9 | -0.22 | -0.73 | 30.075 | 30.2 | 29.83 | 5923 |
| 1731536760 | 30.12 | -0.22 | -0.73 | 31.34 | 31.34 | 30.12 | 9284 |
| 1731450480 | 30.34 | -0.22 | -0.72 | 31.85 | 31.85 | 30.15 | 17110 |
| 1731363600 | 30.56 | -0.49 | -1.58 | 30.5 | 30.5992 | 30.48 | 7269 |
| 1731104400 | 31.05 | -0.61 | -1.91 | 31.22 | 31.27 | 31.05 | 4116 |
| 1731018540 | 31.6552 | 0.03 | 0.08 | 31.92 | 32.49 | 31.5 | 8551 |
| 1730931600 | 31.63 | -0.93 | -2.85 | 31.92 | 31.92 | 31.15 | 5530 |
| 1730845680 | 32.557499 | 0.12 | 0.38 | 31.81 | 32.84 | 31.81 | 5079 |
| 1730759160 | 32.435 | 0.16 | 0.48 | 32.54 | 32.6 | 31.7095 | 9916 |
| 1730496420 | 32.28 | -0.39 | -1.19 | 32.25 | 32.409999 | 32.25 | 13927 |
| 1730409780 | 32.67 | 1.68 | 5.42 | 32.369999 | 32.92 | 32.369999 | 7236 |
| 1730323500 | 30.99 | 1.39 | 4.69 | 31.4 | 32 | 30.71 | 27320 |
| 1730237280 | 29.601 | -0.57 | -1.89 | 29.65 | 29.8 | 29.24 | 53336 |
| 1730150880 | 30.17 | 0.04 | 0.13 | 30.118 | 30.25 | 30.118 | 5006 |
| 1729891500 | 30.13 | -0.23 | -0.76 | 30.32 | 30.32 | 30.08 | 5031 |
| 1729805160 | 30.36 | 0.07 | 0.23 | 30.401 | 30.41 | 30.2945 | 5290 |
| 1729718940 | 30.29 | -0.78 | -2.51 | 30.34 | 30.35 | 30.18 | 5176 |
| 1729632300 | 31.07 | -0.8 | -2.51 | 31.71 | 31.715 | 31.07 | 4678 |
| 1729545600 | 31.87 | -0.55 | -1.70 | 32.07 | 33.0305 | 31.86 | 5400 |
| 1729286400 | 32.42 | -0.09 | -0.26 | 34.635 | 34.635 | 32.354999 | 4539 |
| 1729200000 | 32.505 | -0.54 | -1.65 | 32.43 | 32.61 | 32.43 | 2898 |
| 1729113960 | 33.049999 | 0.03 | 0.09 | 33.02 | 33.61 | 33.02 | 4613 |
| 1729027680 | 33.02 | -1 | -2.94 | 32.28 | 33.22 | 32.28 | 5282 |
| 1728941220 | 34.02 | 1.11 | 3.37 | 32.509999 | 34.02 | 32.509999 | 1938 |
| 1728681900 | 32.909999 | -1.46 | -4.25 | 33.455 | 33.455 | 32.909999 | 2394 |
| 1728595560 | 34.37 | 0.42 | 1.24 | 33.8555 | 34.37 | 33.635 | 1939 |
| 1728508800 | 33.95 | 0.07 | 0.21 | 33.84 | 33.99 | 33.84 | 4394 |
| 1728422580 | 33.88 | 0.13 | 0.39 | 33.8515 | 33.895 | 33.82 | 2909 |
| 1728336000 | 33.75 | -0.51 | -1.49 | 33.85 | 33.93 | 33.58 | 26571 |
| 1728077220 | 34.26 | 0.51 | 1.51 | 34.3065 | 34.3065 | 34.18 | 2222 |
| 1727990760 | 33.75 | 0.08 | 0.24 | 33.5 | 33.79 | 33.5 | 7325 |
| 1727904000 | 33.67 | -0.44 | -1.29 | 34.17 | 34.916 | 33.56 | 3670 |
| 1727818140 | 34.11 | 0.33 | 0.97 | 34.04 | 34.53 | 33.81 | 3783 |
| 1727731380 | 33.782 | -0.32 | -0.93 | 34.072 | 34.58 | 33.69 | 3324 |
| 1727472000 | 34.1 | -1.37 | -3.86 | 35.47 | 35.47 | 32.99 | 10140 |
| 1727386200 | 35.47 | 1.2 | 3.50 | 35 | 35.49 | 35 | 5106 |
| 1727299200 | 34.27 | -0.03 | -0.09 | 34.24 | 34.341 | 34.09 | 8209 |
| 1727212800 | 34.3 | 0.14 | 0.41 | 34.23 | 34.98 | 34.23 | 3467 |
| 1727126940 | 34.16 | 0.18 | 0.53 | 34.445 | 34.916 | 33.99 | 3790 |
| 1726867200 | 33.98 | 0.85 | 2.57 | 33.8 | 33.99 | 33.77 | 4786 |
| 1726781220 | 33.13 | 0.36 | 1.10 | 32.92 | 33.22 | 32.92 | 3226 |
| 1726694460 | 32.77 | -0.18 | -0.55 | 32.734 | 33.009999 | 32.625 | 3674 |
| 1726608240 | 32.95 | 0.62 | 1.92 | 32.97 | 33.21 | 32.9 | 6272 |
| 1726521720 | 32.33 | 0.16 | 0.50 | 32.265 | 32.33 | 32.165999 | 10392 |
| 1726262940 | 32.17 | -0.33 | -1.02 | 32.14 | 32.319499 | 32.09 | 8958 |
| 1726176540 | 32.5 | 0.22 | 0.68 | 32.36 | 32.6995 | 32.31 | 6408 |
| 1726090140 | 32.28 | -0.22 | -0.68 | 32.08 | 32.439999 | 31.7 | 18709 |
| 1726003500 | 32.5 | -0.49 | -1.49 | 30.8 | 32.979999 | 30.8 | 15388 |
| 1725917160 | 32.99 | 0.64 | 1.98 | 33.89 | 33.89 | 32.909999 | 25519 |
| 1725658020 | 32.35 | -1.11 | -3.32 | 33.09 | 33.09 | 32.35 | 8772 |
| 1725571440 | 33.46 | 0.66 | 2.01 | 33.409 | 33.479999 | 33.275 | 4203 |
| 1725485040 | 32.799999 | -0.22 | -0.67 | 32.7 | 32.96 | 32.7 | 4717 |
| 1725398880 | 33.02 | -0.58 | -1.73 | 34.85 | 34.85 | 32.799999 | 7339 |
| 1725053340 | 33.6 | 0.4 | 1.20 | 33.52 | 33.6 | 33.503999 | 2374 |
| 1724966400 | 33.2 | 0.37 | 1.13 | 33.2 | 33.34 | 33.2 | 4137 |
| 1724880360 | 32.83 | -0.35 | -1.05 | 32.439999 | 32.979999 | 32.439999 | 11438 |
| 1724794080 | 33.18 | 0.35 | 1.07 | 32.979999 | 33.18 | 32.979999 | 3810 |
| 1724707740 | 32.83 | -0.58 | -1.74 | 33.13 | 33.13 | 32.83 | 3855 |
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
