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 | 0.5 | 1.53846153846 | 32.5 | 34.5 | 32 | 152 | 32.75415385 | DR |
| 4 | 1.5 | 4.7619047619 | 31.5 | 34.5 | 30.96 | 106 | 32.16543444 | DR |
| 12 | 6 | 22.2222222222 | 27 | 34.5 | 24 | 2199 | 26.09573483 | DR |
| 26 | 4.02 | 13.8716356108 | 28.98 | 34.5 | 24 | 1762 | 26.59389861 | DR |
| 52 | 2.58 | 8.48126232742 | 30.42 | 34.5 | 24 | 1612 | 27.11473244 | DR |
| 156 | -8.84 | -21.1281070746 | 41.84 | 52.55 | 24 | 1876 | 39.13696637 | DR |
| 260 | -8.84 | -21.1281070746 | 41.84 | 52.55 | 24 | 1876 | 39.13696637 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732311000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732224600 | 33 | 0.54 | 1.66 | 34.5 | 34.5 | 33 | 339 |
| 1732051800 | 32.46 | 0.46 | 1.44 | 32.13 | 32.46 | 32.13 | 9 |
| 1731965340 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 107 |
| 1731619800 | 32.5 | -1.46 | -4.30 | 33.96 | 33.96 | 32.49 | 62 |
| 1731533400 | 33.96 | 0.41 | 1.22 | 33.9 | 33.96 | 33.9 | 214 |
| 1731446940 | 33.549999 | -0.16 | -0.47 | 33.71 | 33.71 | 33.549999 | 40 |
| 1731360540 | 33.71 | 2.06 | 6.51 | 33.71 | 33.71 | 33.71 | 19 |
| 1731101400 | 31.65 | 0.69 | 2.23 | 32.159999 | 32.159999 | 31.65 | 69 |
| 1731014940 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 8 |
| 1730928600 | 30.96 | -1.42 | -4.39 | 31.07 | 31.07 | 30.96 | 5 |
| 1730842200 | 32.38 | 0.31 | 0.97 | 32.549999 | 32.549999 | 32.38 | 60 |
| 1730755800 | 32.07 | 0.08 | 0.25 | 32 | 32.07 | 32 | 64 |
| 1730496600 | 31.99 | 0.79 | 2.53 | 31.99 | 31.99 | 31.99 | 5 |
| 1730410200 | 31.2 | -0.06 | -0.19 | 31.2 | 31.2 | 31.2 | 4 |
| 1730323800 | 31.26 | -0.15 | -0.48 | 31.03 | 31.35 | 31.03 | 35 |
| 1730237340 | 31.41 | -0.51 | -1.60 | 31.28 | 31.99 | 31.28 | 721 |
| 1730151000 | 31.92 | 0.83 | 2.67 | 31.38 | 31.92 | 31.38 | 20 |
| 1729891800 | 31.09 | 0.7 | 2.30 | 31.5 | 31.5 | 31.09 | 118 |
| 1729805400 | 30.39 | 0.04 | 0.13 | 30.35 | 30.39 | 30.18 | 15 |
| 1729719000 | 30.35 | -0.13 | -0.43 | 30.35 | 30.35 | 30.35 | 1216 |
| 1729632600 | 30.48 | 0.18 | 0.59 | 30.48 | 30.48 | 30.48 | 8 |
| 1729546140 | 30.3 | -0.15 | -0.49 | 30.76 | 30.76 | 30.3 | 8 |
| 1729287000 | 30.45 | 0.72 | 2.42 | 30.36 | 30.6 | 30.36 | 27 |
| 1729200540 | 29.73 | -0.45 | -1.49 | 29.73 | 29.73 | 29.73 | 5 |
| 1729114140 | 30.18 | 0.03 | 0.10 | 29.55 | 30.45 | 29.55 | 1077 |
| 1729027740 | 30.15 | -0.51 | -1.66 | 30.29 | 30.29 | 30.15 | 113 |
| 1728941340 | 30.66 | -0.84 | -2.67 | 30.66 | 30.66 | 30.66 | 29 |
| 1728682200 | 31.5 | -0.99 | -3.05 | 31.5 | 31.5 | 31.5 | 9 |
| 1728595800 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1728509400 | 32.49 | 0.33 | 1.03 | 32.49 | 32.49 | 32.49 | 3 |
| 1728422940 | 32.159999 | -1.23 | -3.68 | 32.49 | 32.49 | 32.159999 | 1275 |
| 1728336600 | 33.39 | 2.19 | 7.02 | 32.64 | 33.39 | 32.64 | 451 |
| 1728077400 | 31.2 | 0.87 | 2.87 | 31.2 | 31.2 | 31.2 | 14 |
| 1727991000 | 30.33 | 0.36 | 1.20 | 30 | 30.61 | 30 | 1512 |
| 1727904600 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1727818200 | 29.97 | 0.12 | 0.40 | 29.97 | 29.97 | 29.97 | 15 |
| 1727731800 | 29.85 | 0.9 | 3.11 | 29.85 | 29.85 | 29.85 | 100 |
| 1727472600 | 28.95 | 1.14 | 4.10 | 28.95 | 29.08 | 28.8 | 948 |
| 1727386140 | 27.81 | 1.02 | 3.81 | 27.81 | 27.81 | 27.81 | 5 |
| 1727299740 | 26.79 | 1.11 | 4.32 | 26.67 | 26.79 | 26.67 | 201 |
| 1727213400 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1727127000 | 25.68 | 0.5 | 1.99 | 25.83 | 25.83 | 25.68 | 97049 |
| 1726867800 | 25.18 | -0.14 | -0.55 | 25.18 | 25.18 | 25.18 | 7 |
| 1726781400 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1726695000 | 25.32 | -0.3 | -1.17 | 25.2 | 25.32 | 25.2 | 1901 |
| 1726608600 | 25.62 | -0.45 | -1.73 | 26.01 | 26.01 | 25.62 | 1908 |
| 1726522200 | 26.07 | 0.12 | 0.46 | 26.07 | 26.07 | 26.07 | 1 |
| 1726263000 | 25.95 | 1.7 | 7.01 | 25.86 | 25.95 | 25.86 | 61 |
| 1726176540 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1726090140 | 24.25 | -0.25 | -1.02 | 24.01 | 24.25 | 24 | 12 |
| 1726003800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1725917400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1725658200 | 24.5 | -1.61 | -6.17 | 25.5 | 25.5 | 24.5 | 41 |
| 1725571800 | 26.11 | 0 | 0.00 | 26.11 | 26.11 | 26.11 | 0 |
| 1725485400 | 26.11 | -0.28 | -1.06 | 26.65 | 26.65 | 25.8 | 7 |
| 1725399000 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 1 |
| 1725312600 | 26.39 | -0.52 | -1.93 | 26.39 | 26.39 | 26.39 | 7 |
| 1725053400 | 26.91 | 0.6 | 2.28 | 27 | 27 | 26.91 | 26 |
| 1724967000 | 26.31 | 0.9 | 3.54 | 26.31 | 26.31 | 26.31 | 90 |
| 1724880600 | 25.41 | -0.36 | -1.40 | 25.5 | 25.5 | 25.41 | 32 |
| 1724794140 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1724707740 | 25.77 | 0.03 | 0.12 | 25.74 | 25.77 | 25.74 | 2 |
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
