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 | 0.736 | 2.07850889579 | 35.41 | 36.1688 | 35.4 | 19658 | 35.65487598 | SP |
| 4 | -1.044 | -2.80720623824 | 37.19 | 37.24 | 35.4 | 24167 | 36.27787037 | SP |
| 12 | -2.604 | -6.72 | 38.75 | 39.66 | 35.4 | 18220 | 37.44312841 | SP |
| 26 | -1.144 | -3.06784660767 | 37.29 | 39.66 | 35.4 | 16861 | 37.39917861 | SP |
| 52 | 2.586 | 7.70560190703 | 33.56 | 39.66 | 33.48 | 18625 | 36.49642432 | SP |
| 156 | -3.374 | -8.53744939271 | 39.52 | 40.88 | 26.475 | 30263 | 34.04034548 | SP |
| 260 | -3.814 | -9.54454454454 | 39.96 | 41.98 | 26.475 | 26475 | 34.21073461 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 35.7142 | 0.1 | 0.28 | 35.57 | 35.7899 | 35.57 | 18075 |
| 1732231800 | 35.6139 | 0.04 | 0.11 | 35.56 | 35.6787 | 35.47 | 20940 |
| 1732145400 | 35.574 | -0.13 | -0.36 | 35.48 | 35.574 | 35.4 | 20406 |
| 1732059000 | 35.7042 | 0.02 | 0.07 | 35.64 | 35.88 | 35.44 | 19034 |
| 1731972600 | 35.6802 | 0.18 | 0.50 | 35.41 | 35.7198 | 35.41 | 20012 |
| 1731713400 | 35.5032 | -0.1 | -0.28 | 35.61 | 35.61 | 35.4 | 14540 |
| 1731627000 | 35.6029 | 0.11 | 0.32 | 35.84 | 35.9 | 35.5965 | 22220 |
| 1731540600 | 35.49 | -0.2 | -0.56 | 35.64 | 35.64 | 35.42 | 27075 |
| 1731454200 | 35.69 | -0.76 | -2.09 | 36.22 | 36.22 | 35.578 | 18541 |
| 1731367800 | 36.4507 | 0.02 | 0.04 | 36.45 | 36.5499 | 36.43 | 8206 |
| 1731108600 | 36.4355 | -0.42 | -1.13 | 36.56 | 36.56 | 36.2801 | 20851 |
| 1731022200 | 36.8537 | 0.64 | 1.77 | 36.63 | 36.93 | 36.63 | 22387 |
| 1730935800 | 36.2141 | -0.67 | -1.81 | 36.22 | 36.305 | 36.009 | 33193 |
| 1730849400 | 36.88 | 0.26 | 0.72 | 36.76 | 36.9463 | 36.68 | 46943 |
| 1730763000 | 36.6156 | 0.01 | 0.03 | 36.89 | 37.02 | 36.6 | 93420 |
| 1730500200 | 36.605 | 0 | 0.00 | 36.81 | 36.86 | 36.5701 | 16810 |
| 1730413800 | 36.6041 | -0.26 | -0.70 | 36.64 | 36.65 | 36.31 | 14434 |
| 1730327400 | 36.8619 | -0.12 | -0.32 | 36.81 | 37.03 | 36.81 | 10331 |
| 1730241000 | 36.98 | -0.22 | -0.58 | 36.98 | 37.11 | 36.9101 | 24965 |
| 1730154600 | 37.197 | 0.23 | 0.62 | 37.19 | 37.24 | 37.12 | 12039 |
| 1729895400 | 36.9673 | -0.15 | -0.41 | 37.1 | 37.26 | 36.945 | 15554 |
| 1729809000 | 37.1184 | 0.26 | 0.71 | 37.11 | 37.209 | 37 | 7536 |
| 1729722600 | 36.8554 | -0.38 | -1.03 | 37.01 | 37.01 | 36.8212 | 20805 |
| 1729636200 | 37.24 | -0.28 | -0.75 | 37.29 | 37.36 | 37.17 | 33723 |
| 1729549800 | 37.52 | -0.58 | -1.52 | 37.82 | 37.86 | 37.51 | 10809 |
| 1729290600 | 38.0973 | 0.24 | 0.64 | 38 | 38.14 | 38 | 5483 |
| 1729204200 | 37.8559 | -0.08 | -0.20 | 37.93 | 37.9596 | 37.85 | 3206 |
| 1729117800 | 37.9312 | 0.09 | 0.23 | 37.94 | 38.02 | 37.92 | 12425 |
| 1729031400 | 37.846 | -0.49 | -1.27 | 38.25 | 38.25 | 37.82 | 7241 |
| 1728945000 | 38.3319 | 0.09 | 0.24 | 38.2 | 38.35 | 38.0951 | 18063 |
| 1728685800 | 38.2398 | 0.15 | 0.40 | 38.02 | 38.31 | 38.02 | 12916 |
| 1728599400 | 38.0877 | -0.05 | -0.14 | 37.9 | 38.09 | 37.89 | 10331 |
| 1728513000 | 38.14 | 0 | 0.00 | 37.98 | 38.1799 | 37.81 | 11491 |
| 1728426600 | 38.14 | -0.07 | -0.18 | 38.12 | 38.17 | 38.06 | 7493 |
| 1728340200 | 38.21 | -0.29 | -0.75 | 38.26 | 38.33 | 38.13 | 15705 |
| 1728081000 | 38.4993 | 0.11 | 0.28 | 38.27 | 38.52 | 38.27 | 12213 |
| 1727994600 | 38.39 | -0.39 | -1.01 | 38.47 | 38.55 | 38.36 | 15360 |
| 1727908200 | 38.78 | -0.28 | -0.71 | 38.81 | 38.95 | 38.74 | 22431 |
| 1727821800 | 39.0585 | -0.18 | -0.45 | 39.28 | 39.28 | 38.97 | 23500 |
| 1727735400 | 39.2343 | -0.19 | -0.48 | 39.41 | 39.41 | 39 | 7651 |
| 1727476200 | 39.4234 | -0.17 | -0.42 | 39.66 | 39.66 | 39.4 | 13473 |
| 1727389800 | 39.5915 | 0.78 | 2.01 | 39.46 | 39.66 | 39.3501 | 19334 |
| 1727303400 | 38.8098 | -0.46 | -1.17 | 39.07 | 39.07 | 38.8098 | 17511 |
| 1727217000 | 39.2709 | 0.22 | 0.57 | 39.06 | 39.2799 | 39.06 | 8950 |
| 1727130600 | 39.0502 | 0.14 | 0.36 | 38.94 | 39.11 | 38.94 | 15565 |
| 1726871400 | 38.9085 | -0.37 | -0.95 | 39.05 | 39.05 | 38.8299 | 7593 |
| 1726785000 | 39.28 | 0.64 | 1.65 | 39.22 | 39.4 | 39.16 | 17758 |
| 1726698600 | 38.6432 | -0.18 | -0.47 | 38.82 | 39.05 | 38.6001 | 3400 |
| 1726612200 | 38.8276 | -0.26 | -0.65 | 39.02 | 39.04 | 38.775 | 10975 |
| 1726525800 | 39.0832 | 0.32 | 0.84 | 38.87 | 39.0832 | 38.87 | 13826 |
| 1726266600 | 38.7585 | 0.1 | 0.27 | 38.72 | 38.85 | 38.72 | 39424 |
| 1726180200 | 38.6559 | 0.34 | 0.88 | 38.32 | 38.6559 | 38.32 | 24634 |
| 1726093800 | 38.32 | 0.12 | 0.31 | 38.18 | 38.35 | 37.99 | 32992 |
| 1726007400 | 38.2006 | -0.1 | -0.27 | 38.2 | 38.215 | 37.985 | 15564 |
| 1725921000 | 38.3044 | 0.36 | 0.96 | 38.14 | 38.42 | 38.14 | 39142 |
| 1725661800 | 37.9414 | -0.6 | -1.57 | 38.47 | 38.47 | 37.9002 | 10637 |
| 1725575400 | 38.5459 | 0.02 | 0.05 | 38.59 | 38.62 | 38.3994 | 13236 |
| 1725489000 | 38.5259 | -0.03 | -0.09 | 38.32 | 38.54 | 38.32 | 8351 |
| 1725402600 | 38.5601 | -0.44 | -1.13 | 38.96 | 38.96 | 38.52 | 7454 |
| 1725057000 | 39 | -0.01 | -0.04 | 39.07 | 39.075 | 38.8601 | 10127 |
| 1724970600 | 39.0148 | 0.13 | 0.33 | 38.99 | 39.185 | 38.96 | 5938 |
| 1724884200 | 38.8851 | -0.17 | -0.44 | 38.85 | 39.09 | 38.81 | 10010 |
| 1724797800 | 39.0576 | 0.16 | 0.41 | 38.76 | 39.119 | 38.76 | 10109 |
| 1724711400 | 38.9 | -0.2 | -0.51 | 39.02 | 39.02 | 38.87 | 8558 |
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
