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 | 0.3801 | 1.10751748252 | 34.32 | 34.8409 | 34.32 | 125 | 34.52978915 | SP |
| 4 | 0.5801 | 1.70017584994 | 34.12 | 34.8409 | 33.5971 | 38126 | 34.30787189 | SP |
| 12 | 2.0301 | 6.21395775941 | 32.67 | 34.8409 | 32.3361 | 25081 | 33.71312169 | SP |
| 26 | 3.3001 | 10.5098726115 | 31.4 | 34.8409 | 30.85 | 18070 | 33.28920183 | SP |
| 52 | 6.7201 | 24.0175125089 | 27.98 | 34.8409 | 27.89 | 29125 | 31.03540757 | SP |
| 156 | 5.0101 | 16.874705288 | 29.69 | 34.8409 | 23.76 | 19366 | 28.62897773 | SP |
| 260 | 9.5701 | 38.0823716673 | 25.13 | 34.8409 | 23.76 | 15847 | 28.57426925 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 34.8409 | 0.16 | 0.46 | 34.68 | 34.8409 | 34.68 | 114 |
| 1732577400 | 34.68 | 0.05 | 0.15 | 34.6297 | 34.68 | 34.6297 | 0 |
| 1732318200 | 34.6297 | 0.07 | 0.19 | 34.6297 | 34.6297 | 34.6297 | 76 |
| 1732231800 | 34.5626 | 0.15 | 0.43 | 34.5626 | 34.5626 | 34.5626 | 51 |
| 1732145400 | 34.4139 | 0.03 | 0.09 | 34.32 | 34.4139 | 34.32 | 386 |
| 1732059000 | 34.3822 | 0.13 | 0.37 | 34.18 | 34.3822 | 34.17 | 4070 |
| 1731972600 | 34.2567 | 0.05 | 0.15 | 34.26 | 34.28 | 34.24 | 842 |
| 1731713400 | 34.2039 | -0.3 | -0.87 | 34.16 | 34.2039 | 34.16 | 161 |
| 1731627000 | 34.5024 | -0.19 | -0.53 | 34.5024 | 34.5024 | 34.5024 | 95 |
| 1731540600 | 34.6876 | -0.01 | -0.03 | 34.715 | 34.7999 | 34.6876 | 1031 |
| 1731454200 | 34.6989 | -0.08 | -0.22 | 34.7346 | 34.7346 | 34.6989 | 111 |
| 1731367800 | 34.7749 | -0 | -0.01 | 34.78 | 34.78 | 34.7749 | 542 |
| 1731108600 | 34.7775 | 0.12 | 0.35 | 34.77 | 34.82 | 34.77 | 52294 |
| 1731022200 | 34.6566 | 0.21 | 0.60 | 34.54 | 34.6566 | 34.54 | 327263 |
| 1730935800 | 34.4494 | 0.6 | 1.77 | 34.35 | 34.5 | 34.2923 | 53266 |
| 1730849400 | 33.8506 | 0.25 | 0.75 | 33.76 | 33.86 | 33.76 | 321548 |
| 1730763000 | 33.5971 | -0.11 | -0.32 | 33.71 | 33.71 | 33.5971 | 46 |
| 1730500200 | 33.7038 | 0.04 | 0.11 | 33.7038 | 33.7038 | 33.7038 | 0 |
| 1730413800 | 33.6663 | -0.36 | -1.04 | 33.66 | 33.6663 | 33.66 | 184 |
| 1730327400 | 34.0217 | -0.07 | -0.20 | 34.12 | 34.12 | 34.0217 | 440 |
| 1730241000 | 34.0886 | 0.03 | 0.09 | 34.0886 | 34.0886 | 34.0886 | 127 |
| 1730154600 | 34.0594 | 0.04 | 0.13 | 34.06 | 34.0818 | 34.0594 | 142 |
| 1729895400 | 34.0161 | 0.01 | 0.03 | 34.15 | 34.15 | 34.0161 | 150 |
| 1729809000 | 34.0069 | 0.06 | 0.17 | 33.9964 | 34.0069 | 33.9964 | 168 |
| 1729722600 | 33.9498 | -0.22 | -0.64 | 33.87 | 33.9498 | 33.87 | 262 |
| 1729636200 | 34.1683 | 0.01 | 0.04 | 34.07 | 34.1683 | 34.07 | 32 |
| 1729549800 | 34.1563 | -0.07 | -0.21 | 34.13 | 34.1563 | 34.1 | 1682 |
| 1729290600 | 34.229 | 0.08 | 0.23 | 34.21 | 34.229 | 34.21 | 131 |
| 1729204200 | 34.1514 | -0.03 | -0.10 | 34.25 | 34.2685 | 34.1514 | 964 |
| 1729117800 | 34.1845 | 0.1 | 0.29 | 34.0894 | 34.1845 | 34.0894 | 1610 |
| 1729031400 | 34.0868 | -0.2 | -0.60 | 34.125 | 34.125 | 34.04 | 872 |
| 1728945000 | 34.2914 | 0.2 | 0.58 | 34.255 | 34.2914 | 34.23 | 4931 |
| 1728685800 | 34.0929 | 0.16 | 0.47 | 34.0799 | 34.0929 | 34.0799 | 129 |
| 1728599400 | 33.9334 | -0.06 | -0.17 | 33.9334 | 33.9334 | 33.9334 | 22 |
| 1728513000 | 33.9911 | 0.17 | 0.49 | 33.9911 | 33.9911 | 33.9911 | 0 |
| 1728426600 | 33.8244 | 0.23 | 0.69 | 33.66 | 33.8244 | 33.66 | 1336 |
| 1728340200 | 33.5915 | -0.2 | -0.59 | 33.5915 | 33.5915 | 33.5915 | 3 |
| 1728081000 | 33.7924 | 0.2 | 0.60 | 33.6 | 33.7924 | 33.59 | 1830 |
| 1727994600 | 33.5923 | -0.03 | -0.10 | 33.52 | 33.5923 | 33.52 | 426 |
| 1727908200 | 33.627 | 0.05 | 0.14 | 33.627 | 33.627 | 33.627 | 4 |
| 1727821800 | 33.58 | -0.2 | -0.59 | 33.61 | 33.71 | 33.58 | 3198 |
| 1727735400 | 33.78 | 0.04 | 0.12 | 33.6801 | 33.78 | 33.631 | 27217 |
| 1727476200 | 33.7392 | 0.01 | 0.04 | 33.7226 | 33.7392 | 33.69 | 2205 |
| 1727389800 | 33.7264 | 0.12 | 0.34 | 33.7896 | 33.7896 | 33.66 | 3942 |
| 1727303400 | 33.6108 | -0.03 | -0.10 | 33.6301 | 33.645 | 33.6108 | 921 |
| 1727217000 | 33.6442 | 0.05 | 0.14 | 33.61 | 33.69 | 33.61 | 2396 |
| 1727130600 | 33.5957 | 0.07 | 0.20 | 33.78 | 33.78 | 33.52 | 2700 |
| 1726871400 | 33.5278 | -0.05 | -0.14 | 33.62 | 33.62 | 33.479999 | 52549 |
| 1726785000 | 33.5736 | 0.41 | 1.25 | 33.509999 | 33.6332 | 33.509999 | 280333 |
| 1726698600 | 33.1595 | -0.05 | -0.16 | 33.189999 | 33.189999 | 33.1595 | 75 |
| 1726612200 | 33.2119 | -0.04 | -0.11 | 33.2599 | 33.2599 | 33.1999 | 9348 |
| 1726525800 | 33.25 | 0.05 | 0.15 | 33.2 | 33.25 | 33.08 | 3090 |
| 1726266600 | 33.2 | 0.2 | 0.60 | 33.2025 | 33.2025 | 33.2 | 2110 |
| 1726180200 | 33.000999 | 0.17 | 0.53 | 32.83 | 33.07 | 32.83 | 877 |
| 1726093800 | 32.8265 | 0.23 | 0.69 | 32.63 | 32.8265 | 32.6 | 623 |
| 1726007400 | 32.6009 | 0.1 | 0.32 | 32.549999 | 32.6009 | 32.549999 | 49139 |
| 1725921000 | 32.496699 | 0.16 | 0.50 | 32.47 | 32.549999 | 32.439999 | 283981 |
| 1725661800 | 32.3361 | -0.34 | -1.05 | 32.3361 | 32.3361 | 32.3361 | 62 |
| 1725575400 | 32.68 | -0.06 | -0.18 | 32.65 | 32.68 | 32.65 | 591 |
| 1725489000 | 32.7382 | -0.06 | -0.18 | 32.67 | 32.7399 | 32.67 | 2168 |
| 1725402600 | 32.7961 | -0.34 | -1.03 | 32.939999 | 32.939999 | 32.7961 | 325 |
| 1725057000 | 33.139 | 0.23 | 0.71 | 32.979999 | 33.139 | 32.979999 | 196 |
| 1724970600 | 32.906799 | -0.05 | -0.15 | 33.119999 | 33.119999 | 32.906799 | 104 |
| 1724884200 | 32.957 | -0.1 | -0.30 | 33 | 33 | 32.957 | 525 |
| 1724797800 | 33.0552 | 0.05 | 0.15 | 33.04 | 33.08 | 33.04 | 571 |
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
