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 | 1.34 | 3.92501464558 | 34.14 | 36.66 | 34.02 | 256 | 36.60317025 | DR |
| 4 | 0.38 | 1.08262108262 | 35.1 | 37.6 | 34.02 | 80 | 36.60182796 | DR |
| 12 | 2.66 | 8.10481413772 | 32.82 | 37.6 | 30.99 | 71 | 34.8891342 | DR |
| 26 | -1.72 | -4.62365591398 | 37.2 | 43 | 30.99 | 150 | 35.52957906 | DR |
| 52 | -5.8 | -14.0503875969 | 41.28 | 55.26 | 30.99 | 230 | 41.02481997 | DR |
| 156 | -1.06 | -2.90093048714 | 36.54 | 58.4 | 25 | 186 | 37.82380551 | DR |
| 260 | -1.06 | -2.90093048714 | 36.54 | 58.4 | 25 | 186 | 37.82380551 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 35.48 | -1.18 | -3.22 | 35.64 | 35.64 | 35.48 | 6 |
| 1732570140 | 36.66 | 2.64 | 7.76 | 36.66 | 36.66 | 36.66 | 500 |
| 1732311000 | 34.02 | 0 | 0.00 | 34.02 | 34.02 | 34.02 | 0 |
| 1732224600 | 34.02 | 0 | 0.00 | 34.02 | 34.02 | 34.02 | 0 |
| 1732051800 | 34.02 | -3.57 | -9.50 | 34.14 | 34.14 | 34.02 | 11 |
| 1731965400 | 37.59 | 0 | 0.00 | 37.59 | 37.59 | 37.59 | 0 |
| 1731619800 | 37.59 | -0.01 | -0.03 | 37.59 | 37.59 | 37.59 | 10 |
| 1731533400 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 17 |
| 1731446940 | 37.6 | 2.5 | 7.12 | 37.6 | 37.6 | 37.6 | 1 |
| 1731360600 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1731101400 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1731015000 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730928600 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730842200 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730755800 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730496600 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 10 |
| 1730410140 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730323740 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730237340 | 35.1 | 0.6 | 1.74 | 35.1 | 35.1 | 35.1 | 9 |
| 1730151000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729891800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729805400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729719000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729632600 | 34.5 | 2 | 6.15 | 34.5 | 34.5 | 34.5 | 10 |
| 1729546140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729286940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729200540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729114140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729027740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728941340 | 32.5 | 1.51 | 4.87 | 32.5 | 32.5 | 32.5 | 100 |
| 1728682200 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1728595800 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1728509400 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1728423000 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1728336600 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1728077400 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1727991000 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1727904600 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1727818200 | 30.99 | -0.94 | -2.94 | 30.99 | 30.99 | 30.99 | 5 |
| 1727731800 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 0 |
| 1727472600 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 0 |
| 1727386200 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 0 |
| 1727299800 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 0 |
| 1727213400 | 31.93 | -2 | -5.89 | 31.98 | 31.98 | 31.93 | 207 |
| 1727127000 | 33.93 | 0 | 0.00 | 33.93 | 33.93 | 33.93 | 0 |
| 1726867800 | 33.93 | 0 | 0.00 | 33.93 | 33.93 | 33.93 | 0 |
| 1726781400 | 33.93 | 0 | 0.00 | 33.93 | 33.93 | 33.93 | 0 |
| 1726695000 | 33.93 | 0.92 | 2.79 | 33.009999 | 33.93 | 33.009999 | 2 |
| 1726608600 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1726522200 | 33.009999 | -1.07 | -3.14 | 32.82 | 33.009999 | 32.82 | 42 |
| 1726232400 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1726146000 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1726059600 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1725973200 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1725886800 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1725627600 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1725541200 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1725454800 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1725368400 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1725282000 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1725022800 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1724936400 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1724850000 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1724763600 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
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
