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 | -0.4517 | -1.26633024951 | 35.67 | 35.99 | 35.219 | 48971 | 35.69056855 | SP |
| 4 | 0.3283 | 0.940957294354 | 34.89 | 36.346 | 34.65 | 54769 | 35.59893788 | SP |
| 12 | 2.3799 | 7.24730802962 | 32.8384 | 36.346 | 32.17 | 60701 | 34.45697212 | SP |
| 26 | -0.5617 | -1.56987143656 | 35.78 | 36.346 | 32.17 | 68251 | 34.06566282 | SP |
| 52 | 1.4683 | 4.35051851852 | 33.75 | 36.346 | 31.5 | 57964 | 33.91783413 | SP |
| 156 | 10.0183 | 39.7551587302 | 25.2 | 36.346 | 24.545 | 57637 | 31.29403437 | SP |
| 260 | 10.0183 | 39.7551587302 | 25.2 | 36.346 | 24.545 | 57637 | 31.29403437 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 35.54 | 0.03 | 0.08 | 35.43 | 35.583 | 35.36 | 30376 |
| 1743028200 | 35.51 | -0.43 | -1.20 | 35.71 | 35.7734 | 35.4 | 88050 |
| 1742941800 | 35.94 | 0.12 | 0.34 | 35.97 | 35.99 | 35.8436 | 53005 |
| 1742855400 | 35.82 | 0.05 | 0.14 | 35.79 | 35.84 | 35.6729 | 28392 |
| 1742596200 | 35.77 | -0.25 | -0.69 | 35.67 | 35.78 | 35.6209 | 45030 |
| 1742509800 | 36.02 | -0.25 | -0.69 | 35.77 | 36.03 | 35.77 | 85789 |
| 1742423400 | 36.27 | 0.1 | 0.28 | 36.07 | 36.346 | 36.0101 | 46511 |
| 1742337000 | 36.17 | 0.01 | 0.02 | 36.11 | 36.21 | 36 | 39787 |
| 1742250600 | 36.1639 | 0.38 | 1.05 | 35.86 | 36.2085 | 35.86 | 53850 |
| 1741991400 | 35.7869 | 0.64 | 1.81 | 35.57 | 35.8 | 35.47 | 55768 |
| 1741905000 | 35.15 | -0.3 | -0.85 | 35.23 | 35.36 | 35.053 | 159929 |
| 1741818600 | 35.45 | 0.22 | 0.62 | 35.46 | 35.4953 | 35.21 | 46287 |
| 1741732200 | 35.23 | -0.13 | -0.37 | 35.37 | 35.4203 | 34.985 | 36837 |
| 1741645800 | 35.36 | -0.83 | -2.29 | 35.59 | 35.64 | 35.1172 | 53174 |
| 1741390200 | 36.1888 | 0.42 | 1.17 | 35.85 | 36.1957 | 35.85 | 27245 |
| 1741303800 | 35.77 | -0.34 | -0.93 | 35.93 | 36.179 | 35.75 | 27111 |
| 1741217400 | 36.1061 | 0.86 | 2.43 | 35.74 | 36.16 | 35.74 | 19619 |
| 1741131000 | 35.2501 | -0.04 | -0.11 | 35.07 | 35.5845 | 34.73 | 101569 |
| 1741044600 | 35.29 | 0.3 | 0.86 | 35.62 | 35.69 | 35.145 | 51550 |
| 1740785400 | 34.99 | 0.06 | 0.17 | 34.89 | 34.9952 | 34.65 | 45506 |
| 1740699000 | 34.93 | -0.41 | -1.16 | 35.22 | 35.25 | 34.89 | 31437 |
| 1740612600 | 35.34 | 0.05 | 0.14 | 35.39 | 35.57 | 35.27 | 31630 |
| 1740526200 | 35.29 | 0.22 | 0.63 | 35.39 | 35.42 | 35.1717 | 45587 |
| 1740439800 | 35.07 | -0.01 | -0.03 | 35.18 | 35.5 | 35.03 | 70428 |
| 1740180600 | 35.08 | -0.24 | -0.68 | 35.36 | 35.36 | 34.9933 | 52364 |
| 1740094200 | 35.3196 | 0.13 | 0.37 | 35.28 | 35.33 | 35.1802 | 50319 |
| 1740007800 | 35.189 | -0.33 | -0.93 | 35.2 | 35.27 | 35.0997 | 52336 |
| 1739921400 | 35.52 | 0.23 | 0.65 | 35.5 | 35.56 | 35.442 | 50380 |
| 1739575800 | 35.29 | 0.02 | 0.06 | 35.45 | 35.46 | 35.29 | 34602 |
| 1739489400 | 35.2706 | 0.38 | 1.09 | 35.04 | 35.2782 | 34.9941 | 43024 |
| 1739403000 | 34.8909 | 0.11 | 0.32 | 34.56 | 34.9394 | 34.5339 | 90085 |
| 1739316600 | 34.78 | 0.15 | 0.42 | 34.63 | 34.8362 | 34.63 | 28737 |
| 1739230200 | 34.634 | 0.23 | 0.68 | 34.62 | 34.68 | 34.57 | 28804 |
| 1738971000 | 34.4 | -0.35 | -1.00 | 34.75 | 34.85 | 34.37 | 20341 |
| 1738884600 | 34.7489 | 0.18 | 0.52 | 34.65 | 34.77 | 34.61 | 95922 |
| 1738798200 | 34.57 | 0.35 | 1.02 | 34.43 | 34.62 | 34.38 | 26300 |
| 1738711800 | 34.2198 | 0.36 | 1.08 | 34.01 | 34.2521 | 34.01 | 34276 |
| 1738625400 | 33.855 | -0.38 | -1.10 | 33.6 | 34 | 33.57 | 55434 |
| 1738366200 | 34.2313 | -0.31 | -0.91 | 34.5 | 34.6706 | 34.18 | 95515 |
| 1738279800 | 34.545 | 0.3 | 0.86 | 34.59 | 34.76 | 34.545 | 52682 |
| 1738193400 | 34.25 | 0.07 | 0.20 | 34.23 | 34.3299 | 34.1 | 85121 |
| 1738107000 | 34.18 | -0.05 | -0.15 | 34.24 | 34.27 | 34.04 | 48202 |
| 1738020600 | 34.23 | 0 | 0.00 | 34.05 | 34.232 | 34.03 | 105197 |
| 1737761400 | 34.2289 | 0.41 | 1.21 | 34.18 | 34.3599 | 34.17 | 35789 |
| 1737675000 | 33.82 | 0 | 0.00 | 33.82 | 33.82 | 33.82 | 0 |
| 1737588600 | 33.82 | -0.06 | -0.18 | 34.08 | 34.08 | 33.81 | 77395 |
| 1737502200 | 33.88 | 0.73 | 2.20 | 33.62 | 33.88 | 33.6 | 87649 |
| 1737156600 | 33.150399 | 0.07 | 0.21 | 33.2 | 33.34 | 33.1374 | 64498 |
| 1737070200 | 33.08 | 0.2 | 0.61 | 33.08 | 33.2 | 32.9777 | 90636 |
| 1736983800 | 32.88 | 0.37 | 1.12 | 33.13 | 33.13 | 32.79 | 133550 |
| 1736897400 | 32.515 | 0.12 | 0.35 | 32.49 | 32.6 | 32.35 | 182489 |
| 1736811000 | 32.4 | -0.08 | -0.25 | 32.17 | 32.4189 | 32.17 | 134243 |
| 1736551800 | 32.479999 | -0.47 | -1.43 | 32.619999 | 32.67 | 32.4118 | 59825 |
| 1736379000 | 32.95 | -0.1 | -0.30 | 32.77 | 33.0327 | 32.77 | 45373 |
| 1736292600 | 33.049999 | -0.12 | -0.36 | 33.43 | 33.43 | 33.02 | 71301 |
| 1736206200 | 33.17 | 0.26 | 0.79 | 33.159999 | 33.369999 | 33.1 | 44552 |
| 1735947000 | 32.909399 | 0.14 | 0.43 | 32.8384 | 32.942 | 32.723799 | 47855 |
| 1735860600 | 32.77 | -0.08 | -0.24 | 32.89 | 32.96 | 32.6776 | 117105 |
| 1735687800 | 32.85 | -0.02 | -0.06 | 32.909999 | 33.0116 | 32.77 | 83187 |
| 1735601400 | 32.869999 | -0.24 | -0.72 | 32.869999 | 32.988999 | 32.6875 | 237845 |
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
