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 | 0.21 | 0.605361775728 | 34.69 | 35.04 | 34.4675 | 14681 | 34.83849448 | SP |
| 4 | -0.83 | -2.32297788973 | 35.73 | 35.8 | 34.4675 | 31389 | 35.14186275 | SP |
| 12 | -1.48 | -4.0681693238 | 36.38 | 37.14 | 34.4675 | 31545 | 35.87108775 | SP |
| 26 | 0.07 | 0.200976169968 | 34.83 | 38.77 | 32.73 | 31477 | 35.51804056 | SP |
| 52 | 0.07 | 0.200976169968 | 34.83 | 38.77 | 32.73 | 31477 | 35.51804056 | SP |
| 156 | 0.07 | 0.200976169968 | 34.83 | 38.77 | 32.73 | 31477 | 35.51804056 | SP |
| 260 | 0.07 | 0.200976169968 | 34.83 | 38.77 | 32.73 | 31477 | 35.51804056 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 34.9 | -0.03 | -0.09 | 34.93 | 34.93 | 34.79 | 154713 |
| 1732577400 | 34.93 | -0.09 | -0.26 | 35.04 | 35.04 | 34.86 | 14943 |
| 1732318200 | 35.02 | 0.17 | 0.49 | 34.88 | 35.02 | 34.86 | 9878 |
| 1732231800 | 34.85 | 0.23 | 0.66 | 34.74 | 34.85 | 34.63 | 26857 |
| 1732145400 | 34.62 | -0.13 | -0.37 | 34.59 | 34.62 | 34.4675 | 11898 |
| 1732059000 | 34.75 | 0.01 | 0.03 | 34.69 | 34.75 | 34.68 | 9827 |
| 1731972600 | 34.74 | 0.17 | 0.49 | 34.54 | 34.76 | 34.53 | 108310 |
| 1731713400 | 34.5696 | -0.13 | -0.37 | 34.55 | 34.5696 | 34.485 | 49040 |
| 1731627000 | 34.6979 | -0.02 | -0.05 | 34.9 | 34.9 | 34.6979 | 23788 |
| 1731540600 | 34.7143 | -0.12 | -0.33 | 34.69 | 34.75 | 34.66 | 18202 |
| 1731454200 | 34.83 | -0.74 | -2.08 | 35.13 | 35.13 | 34.66 | 39823 |
| 1731367800 | 35.57 | 0.15 | 0.42 | 35.47 | 35.57 | 35.47 | 60119 |
| 1731108600 | 35.42 | -0.18 | -0.51 | 35.43 | 35.4439 | 34.97 | 10909 |
| 1731022200 | 35.6 | 0.33 | 0.94 | 35.49 | 35.6 | 35.4404 | 22055 |
| 1730935800 | 35.27 | -0.46 | -1.30 | 35.1953 | 35.32 | 35.1953 | 16065 |
| 1730849400 | 35.7338 | 0.23 | 0.66 | 35.47 | 35.76 | 35.45 | 42201 |
| 1730763000 | 35.5 | 0.12 | 0.34 | 35.59 | 35.6143 | 35.4 | 99865 |
| 1730500200 | 35.38 | 0.09 | 0.26 | 35.56 | 35.58 | 35.38 | 18060 |
| 1730413800 | 35.29 | -0.19 | -0.54 | 35.27 | 35.4 | 35.09 | 8844 |
| 1730327400 | 35.48 | -0.21 | -0.59 | 35.41 | 35.56 | 35.41 | 14322 |
| 1730241000 | 35.69 | -0.25 | -0.69 | 35.73 | 35.8 | 35.69 | 22777 |
| 1730154600 | 35.9368 | 0.32 | 0.89 | 35.76 | 35.9927 | 35.76 | 51618 |
| 1729895400 | 35.62 | -0.07 | -0.20 | 35.67 | 35.71 | 35.56 | 26171 |
| 1729809000 | 35.69 | 0.19 | 0.54 | 35.81 | 35.81 | 35.63 | 19076 |
| 1729722600 | 35.5 | -0.31 | -0.87 | 35.6 | 35.6 | 35.42 | 28350 |
| 1729636200 | 35.81 | -0.2 | -0.56 | 35.81 | 35.85 | 35.77 | 8048 |
| 1729549800 | 36.01 | -0.4 | -1.10 | 36.2 | 36.2 | 35.97 | 16765 |
| 1729290600 | 36.41 | 0.13 | 0.36 | 36.4165 | 36.42 | 36.38 | 5229 |
| 1729204200 | 36.28 | 0.14 | 0.39 | 36.33 | 36.3417 | 36.2492 | 12613 |
| 1729117800 | 36.14 | 0.13 | 0.36 | 36.16 | 36.16 | 36.14 | 27920 |
| 1729031400 | 36.01 | -0.43 | -1.18 | 36.34 | 36.34 | 36.01 | 35428 |
| 1728945000 | 36.44 | 0.12 | 0.33 | 36.2 | 36.44 | 36.12 | 13174 |
| 1728685800 | 36.32 | 0.36 | 1.00 | 36.245 | 36.32 | 36.245 | 25581 |
| 1728599400 | 35.96 | -0.04 | -0.11 | 35.94 | 35.96 | 35.8801 | 13147 |
| 1728513000 | 36 | -0.02 | -0.06 | 36.05 | 36.05 | 35.82 | 19058 |
| 1728426600 | 36.02 | 0.17 | 0.47 | 35.91 | 36.02 | 35.91 | 30240 |
| 1728340200 | 35.85 | -0.2 | -0.55 | 36.03 | 36.03 | 35.83 | 14665 |
| 1728081000 | 36.05 | 0.14 | 0.39 | 35.9572 | 36.05 | 35.95 | 8508 |
| 1727994600 | 35.91 | -0.33 | -0.91 | 35.96 | 35.96 | 35.88 | 11226 |
| 1727908200 | 36.24 | -0.21 | -0.58 | 36.21 | 36.3708 | 36.21 | 131636 |
| 1727821800 | 36.45 | -0.16 | -0.44 | 36.65 | 36.65 | 36.3101 | 26776 |
| 1727735400 | 36.61 | -0.2 | -0.54 | 36.74 | 36.74 | 36.52 | 26005 |
| 1727476200 | 36.81 | -0.24 | -0.65 | 37 | 37 | 36.74 | 21589 |
| 1727389800 | 37.05 | 0.47 | 1.28 | 37.14 | 37.14 | 36.945 | 34430 |
| 1727303400 | 36.58 | -0.28 | -0.76 | 36.87 | 36.87 | 36.58 | 27756 |
| 1727217000 | 36.86 | 0.14 | 0.38 | 36.81 | 36.91 | 36.75 | 24689 |
| 1727130600 | 36.72 | 0.14 | 0.38 | 36.74 | 36.76 | 36.62 | 16814 |
| 1726871400 | 36.58 | -0.36 | -0.98 | 36.6 | 36.6479 | 36.5418 | 13511 |
| 1726785000 | 36.9437 | 0.6 | 1.66 | 36.66 | 37.01 | 36.66 | 71018 |
| 1726698600 | 36.34 | -0.13 | -0.36 | 36.34 | 36.76 | 36.34 | 19209 |
| 1726612200 | 36.47 | -0.28 | -0.76 | 36.61 | 36.61 | 36.43 | 60579 |
| 1726525800 | 36.75 | 0.25 | 0.68 | 36.68 | 36.77 | 36.6318 | 16481 |
| 1726266600 | 36.5 | 0.06 | 0.16 | 36.63 | 36.63 | 36.45 | 29872 |
| 1726180200 | 36.44 | 0.37 | 1.02 | 36.16 | 36.44 | 36.16 | 27708 |
| 1726093800 | 36.0735 | 0.13 | 0.37 | 35.88 | 36.1 | 35.8236 | 25165 |
| 1726007400 | 35.94 | -0.04 | -0.11 | 35.81 | 35.94 | 35.6358 | 95749 |
| 1725921000 | 35.98 | 0.41 | 1.16 | 35.8313 | 35.98 | 35.8313 | 35500 |
| 1725661800 | 35.5674 | -0.45 | -1.26 | 35.61 | 35.61 | 35.49 | 25305 |
| 1725575400 | 36.02 | -0.04 | -0.11 | 35.99 | 36.15 | 35.99 | 86785 |
| 1725489000 | 36.06 | -0.13 | -0.36 | 35.83 | 36.195 | 35.83 | 41814 |
| 1725402600 | 36.19 | -0.31 | -0.85 | 36.38 | 36.38 | 36.13 | 39736 |
| 1725057000 | 36.5 | -0.06 | -0.16 | 36.57 | 36.57 | 36.35 | 27518 |
| 1724970600 | 36.56 | 0.24 | 0.66 | 36.44 | 36.645 | 36.41 | 46791 |
| 1724884200 | 36.32 | -0.19 | -0.52 | 38.77 | 38.77 | 36.25 | 16705 |
| 1724797800 | 36.51 | 0.12 | 0.33 | 36.17 | 36.51 | 36.17 | 23296 |
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
