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 | 0.26 | 0.753186558517 | 34.52 | 35.624 | 34.2401 | 29203 | 35.03574628 | SP |
| 4 | -1.42 | -3.9226519337 | 36.2 | 36.85 | 33.77 | 30309 | 34.95471013 | SP |
| 12 | -2.421 | -6.50788957286 | 37.201 | 40.1083 | 33.77 | 72629 | 37.90734658 | SP |
| 26 | -2.75 | -7.32747135625 | 37.53 | 41.819 | 33.77 | 47133 | 38.3123253 | SP |
| 52 | -1.18 | -3.28142380423 | 35.96 | 41.819 | 33.4204 | 38893 | 37.05541372 | SP |
| 156 | 9.98 | 40.2419354839 | 24.8 | 41.819 | 24.8 | 22212 | 36.55122332 | SP |
| 260 | 9.98 | 40.2419354839 | 24.8 | 41.819 | 24.8 | 22212 | 36.55122332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 34.78 | -0.23 | -0.66 | 34.95 | 35.03 | 34.71 | 51888 |
| 1743028200 | 35.01 | -0.53 | -1.49 | 35.55 | 35.624 | 34.94 | 25519 |
| 1742941800 | 35.54 | 0.01 | 0.01 | 35.53 | 35.6 | 35.3834 | 24305 |
| 1742855400 | 35.5349 | 0.92 | 2.65 | 35.08 | 35.535 | 35.08 | 22025 |
| 1742596200 | 34.6173 | -0.27 | -0.78 | 34.52 | 34.6393 | 34.2401 | 22279 |
| 1742509800 | 34.89 | -0.18 | -0.51 | 34.79 | 35.1417 | 34.73 | 8426 |
| 1742423400 | 35.07 | 0.39 | 1.13 | 34.7 | 35.28 | 34.7 | 19701 |
| 1742337000 | 34.6768 | -0.27 | -0.77 | 34.78 | 34.78 | 34.505 | 24140 |
| 1742250600 | 34.9442 | 0.28 | 0.82 | 34.55 | 35.0781 | 34.5 | 29024 |
| 1741991400 | 34.66 | 0.85 | 2.51 | 34.17 | 34.66 | 34.1501 | 44777 |
| 1741905000 | 33.81 | -0.73 | -2.11 | 34.46 | 34.46 | 33.77 | 24076 |
| 1741818600 | 34.54 | 0.07 | 0.20 | 34.94 | 34.94 | 34.3805 | 24410 |
| 1741732200 | 34.47 | -0.12 | -0.35 | 34.5 | 34.845 | 34.14 | 26284 |
| 1741645800 | 34.5908 | -0.83 | -2.34 | 34.89 | 34.89 | 34.228 | 19923 |
| 1741390200 | 35.42 | 0.23 | 0.65 | 35.09 | 35.4554 | 34.6001 | 19007 |
| 1741303800 | 35.19 | -0.39 | -1.10 | 35.12 | 35.4999 | 35.02 | 17972 |
| 1741217400 | 35.58 | 0.75 | 2.15 | 35.03 | 35.58 | 34.9337 | 51029 |
| 1741131000 | 34.8315 | -0.7 | -1.97 | 35.17 | 35.431 | 34.27 | 121064 |
| 1741044600 | 35.53 | -1.07 | -2.92 | 36.85 | 36.85 | 35.41 | 14613 |
| 1740785400 | 36.6 | 0.38 | 1.05 | 36.2 | 36.6 | 36 | 15714 |
| 1740699000 | 36.22 | -0.42 | -1.15 | 36.67 | 36.7908 | 36.21 | 26098 |
| 1740612600 | 36.6409 | 0.09 | 0.25 | 36.75 | 37.15 | 36.64 | 16765 |
| 1740526200 | 36.55 | 0.08 | 0.22 | 36.55 | 36.6967 | 36.19 | 26098 |
| 1740439800 | 36.47 | -0.56 | -1.51 | 37.1 | 37.1 | 36.47 | 24216 |
| 1740180600 | 37.0286 | -1.12 | -2.95 | 38.25 | 38.25 | 36.94 | 40256 |
| 1740094200 | 38.1525 | -0.22 | -0.57 | 38.39 | 38.39 | 37.9 | 25053 |
| 1740007800 | 38.37 | -0.35 | -0.90 | 38.52 | 38.52 | 38.14 | 21384 |
| 1739921400 | 38.72 | 0.04 | 0.10 | 38.72 | 38.74 | 38.345 | 21407 |
| 1739575800 | 38.68 | -0.05 | -0.13 | 38.91 | 38.91 | 38.5601 | 31675 |
| 1739489400 | 38.73 | 0.1 | 0.26 | 38.75 | 38.75 | 38.42 | 17942 |
| 1739403000 | 38.63 | -0.4 | -1.02 | 38.52 | 38.7234 | 38.3207 | 31410 |
| 1739316600 | 39.03 | -0.05 | -0.13 | 38.92 | 39.1641 | 38.7863 | 57817 |
| 1739230200 | 39.08 | 0.47 | 1.22 | 39.03 | 39.18 | 38.795 | 27444 |
| 1738971000 | 38.61 | -0.32 | -0.82 | 39.03 | 39.09 | 38.5101 | 2136623 |
| 1738884600 | 38.93 | 0.17 | 0.44 | 38.91 | 39.05 | 38.61 | 12016 |
| 1738798200 | 38.76 | 0.32 | 0.83 | 38.48 | 38.79 | 38.46 | 18812 |
| 1738711800 | 38.44 | 0.37 | 0.97 | 38.27 | 38.52 | 38.27 | 18983 |
| 1738625400 | 38.07 | -0.54 | -1.40 | 38.06 | 38.275 | 37.6 | 44585 |
| 1738366200 | 38.61 | -0.34 | -0.87 | 38.91 | 39.1117 | 38.6 | 132057 |
| 1738279800 | 38.9503 | 0.57 | 1.49 | 38.65 | 39.14 | 38.65 | 30545 |
| 1738193400 | 38.38 | 0.12 | 0.31 | 38.23 | 38.613 | 38.18 | 24397 |
| 1738107000 | 38.26 | 0.06 | 0.16 | 38.22 | 38.33 | 37.81 | 21616 |
| 1738020600 | 38.2 | -1.71 | -4.28 | 39.16 | 39.16 | 38.06 | 66742 |
| 1737761400 | 39.91 | 0.05 | 0.13 | 40.1 | 40.1 | 39.7815 | 20573 |
| 1737675000 | 39.86 | 0 | 0.00 | 39.86 | 39.86 | 39.86 | 0 |
| 1737588600 | 39.86 | -0 | -0.01 | 40.06 | 40.1083 | 39.85 | 59609 |
| 1737502200 | 39.8626 | 0.98 | 2.52 | 39.4252 | 39.9 | 39.4252 | 32234 |
| 1737156600 | 38.882 | 0.29 | 0.76 | 38.86 | 39.03 | 38.721 | 28760 |
| 1737070200 | 38.59 | 0.35 | 0.92 | 38.39 | 38.6336 | 38.1501 | 28705 |
| 1736983800 | 38.24 | 0.42 | 1.11 | 38.55 | 38.68 | 38.14 | 32594 |
| 1736897400 | 37.82 | 0.72 | 1.94 | 37.54 | 37.88 | 37.41 | 41568 |
| 1736811000 | 37.1 | 0.31 | 0.85 | 36.44 | 37.1 | 36.44 | 37274 |
| 1736551800 | 36.7874 | -0.56 | -1.51 | 36.99 | 37.04 | 36.64 | 56921 |
| 1736379000 | 37.35 | 0.01 | 0.03 | 37.16 | 37.407 | 36.96 | 37244 |
| 1736292600 | 37.34 | -0.46 | -1.22 | 37.9292 | 37.9292 | 37.22 | 171011 |
| 1736206200 | 37.8 | 0.1 | 0.27 | 37.89 | 38.23 | 37.74 | 24828 |
| 1735947000 | 37.7 | 0.68 | 1.83 | 37.201 | 37.7 | 37.04 | 15759 |
| 1735860600 | 37.0223 | -0.28 | -0.74 | 37.56 | 37.57 | 36.86 | 33520 |
| 1735687800 | 37.3 | 0.06 | 0.16 | 37.46 | 37.48 | 37.174 | 26407 |
| 1735601400 | 37.24 | -0.32 | -0.85 | 37.2 | 37.4 | 36.8 | 22381 |
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
