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 | 0.205 | 0.581890434289 | 35.23 | 35.435 | 35.23 | 48015 | 35.33100074 | SP |
| 4 | 0.06 | 0.169611307421 | 35.375 | 35.435 | 34.98 | 67547 | 35.21949201 | SP |
| 12 | 0.465 | 1.32971118101 | 34.97 | 35.84 | 34.97 | 50246 | 35.37355505 | SP |
| 26 | 1.005 | 2.91896601801 | 34.43 | 35.84 | 34.16 | 33777 | 35.17448966 | SP |
| 52 | 1.745 | 5.17957850994 | 33.69 | 35.84 | 33.66 | 24987 | 34.98102378 | SP |
| 156 | -4.905 | -12.1591472484 | 40.34 | 41.169 | 32.42 | 16472 | 34.98921641 | SP |
| 260 | -5.695 | -13.8463408704 | 41.13 | 41.9152 | 31.7867 | 14079 | 36.71426513 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 35.38 | -0.04 | -0.11 | 35.38 | 35.39747 | 35.33 | 48196 |
| 1732577400 | 35.42 | 0.14 | 0.40 | 35.29 | 35.42 | 35.29 | 51417 |
| 1732318200 | 35.2798 | -0.02 | -0.04 | 35.27 | 35.31 | 35.27 | 52156 |
| 1732231800 | 35.295 | 0.05 | 0.13 | 35.28 | 35.33 | 35.2671 | 64127 |
| 1732145400 | 35.25 | -0.03 | -0.09 | 35.23 | 35.28 | 35.23 | 24180 |
| 1732059000 | 35.28 | 0.06 | 0.18 | 35.22 | 35.29 | 35.22 | 29382 |
| 1731972600 | 35.215 | 0.06 | 0.17 | 35.15 | 35.23 | 35.15 | 171762 |
| 1731713400 | 35.155 | -0.02 | -0.04 | 35.19 | 35.1999 | 35.11 | 27804 |
| 1731627000 | 35.17 | -0.05 | -0.14 | 35.25 | 35.28 | 35.17 | 40649 |
| 1731540600 | 35.22 | 0.05 | 0.14 | 35.24 | 35.32 | 35.2 | 55062 |
| 1731454200 | 35.171 | -0.19 | -0.53 | 35.31 | 35.335 | 35.171 | 43856 |
| 1731367800 | 35.36 | -0.02 | -0.06 | 35.37 | 35.4199 | 35.33 | 56025 |
| 1731108600 | 35.38 | 0.1 | 0.28 | 35.43 | 35.43 | 35.355 | 227101 |
| 1731022200 | 35.28 | 0.12 | 0.34 | 35.2 | 35.29 | 35.2 | 62896 |
| 1730935800 | 35.16 | 0.05 | 0.14 | 35.119 | 35.17 | 35.1 | 28478 |
| 1730849400 | 35.11 | 0.02 | 0.06 | 35.08 | 35.13 | 35.05 | 28970 |
| 1730763000 | 35.09 | 0.11 | 0.31 | 35.11 | 35.11 | 35.06 | 10617 |
| 1730500200 | 34.98 | -0.25 | -0.71 | 35.07 | 35.13 | 34.98 | 271927 |
| 1730413800 | 35.23 | -0.05 | -0.14 | 35.29 | 35.31 | 35.23 | 40918 |
| 1730327400 | 35.28 | -0.06 | -0.17 | 35.375 | 35.3787 | 35.28 | 15419 |
| 1730241000 | 35.34 | -0.02 | -0.06 | 35.28 | 35.39 | 35.25 | 40049 |
| 1730154600 | 35.36 | 0.14 | 0.39 | 35.37 | 35.39 | 35.3 | 13073 |
| 1729895400 | 35.2222 | -0.06 | -0.16 | 35.33 | 35.3599 | 35.22 | 22714 |
| 1729809000 | 35.279 | 0.1 | 0.28 | 35.27 | 35.29 | 35.18 | 48729 |
| 1729722600 | 35.18 | -0.11 | -0.31 | 35.24 | 35.24 | 35.18 | 9961 |
| 1729636200 | 35.29 | -0.04 | -0.11 | 35.37 | 35.37 | 35.24 | 11020 |
| 1729549800 | 35.33 | -0.13 | -0.36 | 35.43 | 35.43 | 35.32 | 21885 |
| 1729290600 | 35.4585 | 0.09 | 0.25 | 35.44 | 35.49 | 35.405 | 32819 |
| 1729204200 | 35.37 | -0.08 | -0.21 | 35.44 | 35.466 | 35.36 | 34536 |
| 1729117800 | 35.445 | 0.06 | 0.18 | 35.43 | 35.45 | 35.41 | 86917 |
| 1729031400 | 35.38 | 0.02 | 0.06 | 35.37 | 35.4399 | 35.36 | 47664 |
| 1728945000 | 35.36 | 0.01 | 0.01 | 35.35 | 35.42 | 35.3 | 138594 |
| 1728685800 | 35.355 | 0.04 | 0.13 | 35.29 | 35.3599 | 35.29 | 19139 |
| 1728599400 | 35.31 | 0.01 | 0.03 | 35.3 | 35.39 | 35.21 | 18158 |
| 1728513000 | 35.3 | -0.01 | -0.03 | 35.32 | 35.35 | 35.3 | 18587 |
| 1728426600 | 35.31 | 0.02 | 0.06 | 35.3 | 35.3461 | 35.29 | 6698 |
| 1728340200 | 35.29 | -0.16 | -0.44 | 35.32 | 35.37 | 35.28 | 44495 |
| 1728081000 | 35.445 | -0.04 | -0.10 | 35.46 | 35.4954 | 35.42 | 35240 |
| 1727994600 | 35.48 | -0.03 | -0.08 | 35.51 | 35.55 | 35.48 | 237691 |
| 1727908200 | 35.51 | -0.08 | -0.21 | 35.51 | 35.549 | 35.48 | 29422 |
| 1727821800 | 35.585 | -0.22 | -0.61 | 35.59 | 35.61 | 35.55 | 35329 |
| 1727735400 | 35.8027 | 0.06 | 0.18 | 35.79 | 35.84 | 35.74 | 248389 |
| 1727476200 | 35.74 | 0.07 | 0.20 | 35.74 | 35.7942 | 35.74 | 21229 |
| 1727389800 | 35.67 | 0.07 | 0.20 | 35.62 | 35.72 | 35.62 | 12137 |
| 1727303400 | 35.6 | -0.06 | -0.17 | 35.65 | 35.66 | 35.59 | 17121 |
| 1727217000 | 35.6601 | 0.02 | 0.06 | 35.62 | 35.6882 | 35.58 | 114831 |
| 1727130600 | 35.64 | -0.05 | -0.13 | 35.64 | 35.71 | 35.61 | 10523 |
| 1726871400 | 35.6861 | 0.01 | 0.02 | 35.66 | 35.73 | 35.615 | 32417 |
| 1726785000 | 35.68 | 0.11 | 0.31 | 35.675 | 35.73 | 35.63 | 56275 |
| 1726698600 | 35.5699 | 0.05 | 0.14 | 35.52 | 35.67 | 35.52 | 11359 |
| 1726612200 | 35.52 | -0.02 | -0.04 | 35.54 | 35.57 | 35.51 | 48266 |
| 1726525800 | 35.535 | 0.13 | 0.36 | 35.45 | 35.535 | 35.45 | 9918 |
| 1726266600 | 35.407 | 0.09 | 0.25 | 35.38 | 35.41 | 35.3599 | 16403 |
| 1726180200 | 35.32 | 0.09 | 0.24 | 35.28 | 35.34 | 35.251 | 10027 |
| 1726093800 | 35.235 | -0.05 | -0.13 | 35.2 | 35.24 | 35.16 | 20155 |
| 1726007400 | 35.28 | 0.01 | 0.03 | 35.28 | 35.29 | 35.22 | 31064 |
| 1725921000 | 35.27 | 0.08 | 0.23 | 35.19 | 35.31 | 35.19 | 13194 |
| 1725661800 | 35.19 | -0.04 | -0.11 | 35.205 | 35.26 | 35.14 | 18781 |
| 1725575400 | 35.23 | 0.1 | 0.28 | 35.13 | 35.239 | 35.13 | 12119 |
| 1725489000 | 35.13 | 0.15 | 0.43 | 34.97 | 35.13 | 34.97 | 6904 |
| 1725402600 | 34.98 | -0.31 | -0.88 | 35.05 | 35.069 | 34.98 | 6670 |
| 1725057000 | 35.29 | -0.01 | -0.04 | 35.33 | 35.33 | 35.271 | 9801 |
| 1724970600 | 35.3044 | 0.03 | 0.10 | 35.25 | 35.32 | 35.25 | 3849 |
| 1724884200 | 35.27 | 0 | 0.00 | 35.27 | 35.3 | 35.25 | 14322 |
| 1724797800 | 35.27 | 0 | 0.00 | 35.22 | 35.3 | 35.22 | 6865 |
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
