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 | 0.1848 | 0.524252344668 | 35.2502 | 35.435 | 35.21 | 217 | 35.3306702 | SP |
| 4 | 0.42 | 1.1994859346 | 35.015 | 35.57 | 34.95 | 1444 | 35.2462826 | SP |
| 12 | -0.055 | -0.154973231896 | 35.49 | 36 | 34.175 | 4403 | 35.47173255 | SP |
| 26 | 1.095 | 3.18870122306 | 34.34 | 36 | 34.175 | 14313 | 35.16542243 | SP |
| 52 | 2.415 | 7.31374924288 | 33.02 | 36 | 32.86 | 11498 | 34.85403983 | SP |
| 156 | -4.465 | -11.1904761905 | 39.9 | 40.34 | 31.0801 | 5405 | 34.92373568 | SP |
| 260 | -4.465 | -11.1904761905 | 39.9 | 40.34 | 31.0801 | 5405 | 34.92373568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 35.435 | 0.09 | 0.24 | 35.54 | 35.54 | 35.435 | 5 |
| 1732750200 | 35.35 | 0.02 | 0.06 | 35.21 | 35.35 | 35.21 | 167 |
| 1732663800 | 35.3274 | -0.04 | -0.11 | 35.26 | 35.3274 | 35.26 | 394 |
| 1732577400 | 35.365 | 0.11 | 0.33 | 35.34 | 35.365 | 35.3295 | 199 |
| 1732318200 | 35.2502 | -0.01 | -0.04 | 35.2502 | 35.2502 | 35.2502 | 109 |
| 1732231800 | 35.2629 | 0.02 | 0.05 | 35.2629 | 35.2629 | 35.2629 | 125 |
| 1732145400 | 35.245 | -0.05 | -0.14 | 35.259887 | 35.259887 | 35.245 | 272 |
| 1732059000 | 35.2942 | 0.11 | 0.31 | 35.2133 | 35.2942 | 35.2133 | 313 |
| 1731972600 | 35.1835 | -0.04 | -0.11 | 35.14 | 35.27 | 35.14 | 104 |
| 1731713400 | 35.2229 | -0.04 | -0.10 | 35.06 | 35.2229 | 35.06 | 17306 |
| 1731627000 | 35.2581 | -0.1 | -0.30 | 35.41 | 35.41 | 35.2581 | 171 |
| 1731540600 | 35.3629 | 0.16 | 0.44 | 35.44 | 35.44 | 35.26 | 1743 |
| 1731454200 | 35.2076 | -0.17 | -0.47 | 35.31 | 35.31 | 35.12 | 476 |
| 1731367800 | 35.3745 | -0.04 | -0.11 | 35.39 | 35.57 | 35.3745 | 3220 |
| 1731108600 | 35.4144 | 0.09 | 0.26 | 35.2501 | 35.4983 | 35.2501 | 682 |
| 1731022200 | 35.3208 | 0.17 | 0.49 | 35.3208 | 35.3208 | 35.3208 | 115 |
| 1730935800 | 35.149 | 0.04 | 0.12 | 35.085 | 35.149 | 35.0123 | 591 |
| 1730849400 | 35.1076 | 0.11 | 0.33 | 35.1 | 35.1076 | 35.09 | 402 |
| 1730763000 | 34.9935 | 0.04 | 0.11 | 35.04 | 35.04 | 34.95 | 415 |
| 1730500200 | 34.9538 | -0.19 | -0.55 | 35.015 | 35.015 | 34.9538 | 628 |
| 1730413800 | 35.1462 | -0.06 | -0.17 | 35.0601 | 35.1462 | 35.0601 | 781 |
| 1730327400 | 35.2053 | -0.04 | -0.12 | 35.275 | 35.275 | 35.2053 | 604 |
| 1730241000 | 35.2464 | 0.03 | 0.09 | 35.2 | 35.2464 | 35.13 | 3352 |
| 1730154600 | 35.215 | 0.06 | 0.17 | 35.24 | 35.24 | 34.175 | 830 |
| 1729895400 | 35.1563 | -0.1 | -0.29 | 35.31 | 35.31 | 35.0757 | 540 |
| 1729809000 | 35.2587 | 0.08 | 0.23 | 35.23 | 35.27 | 35.2179 | 1063 |
| 1729722600 | 35.1765 | -0.13 | -0.38 | 35.23 | 35.27 | 35.13 | 1880 |
| 1729636200 | 35.3109 | -0.03 | -0.08 | 35.21 | 35.3109 | 35.21 | 60 |
| 1729549800 | 35.3388 | -0.17 | -0.49 | 35.42 | 35.44 | 35.3388 | 875 |
| 1729290600 | 35.5122 | 0.02 | 0.06 | 35.45 | 35.5122 | 35.43 | 6720 |
| 1729204200 | 35.4892 | -0.05 | -0.14 | 35.51 | 35.51 | 35.39 | 743 |
| 1729117800 | 35.5372 | 0.14 | 0.39 | 35.58 | 35.58 | 35.5372 | 10 |
| 1729031400 | 35.4 | 0.03 | 0.08 | 35.3341 | 35.43 | 35.32 | 8005 |
| 1728945000 | 35.37 | 0.01 | 0.04 | 35.21 | 35.37 | 35.21 | 965 |
| 1728685800 | 35.3572 | 0.09 | 0.26 | 35.3572 | 35.3572 | 35.3572 | 91 |
| 1728599400 | 35.264 | -0.03 | -0.09 | 35.17 | 35.264 | 35.17 | 528 |
| 1728513000 | 35.295 | -0.05 | -0.13 | 35.24 | 35.41 | 35.24 | 2091 |
| 1728426600 | 35.34 | 0.1 | 0.29 | 35.33 | 35.34 | 35.25 | 684 |
| 1728340200 | 35.2373 | -0.27 | -0.77 | 35.35 | 35.37 | 35.2373 | 703 |
| 1728081000 | 35.51 | -0.05 | -0.13 | 35.61 | 35.61 | 35.34 | 106033 |
| 1727994600 | 35.5554 | -0.02 | -0.07 | 35.65 | 35.65 | 35.5 | 3607 |
| 1727908200 | 35.58 | -0.1 | -0.29 | 35.67 | 35.73 | 35.58 | 4026 |
| 1727821800 | 35.6842 | -0.24 | -0.68 | 35.87 | 35.87 | 35.6842 | 168 |
| 1727735400 | 35.9273 | 0.01 | 0.02 | 35.96 | 35.96 | 35.9273 | 1019 |
| 1727476200 | 35.9197 | 0.07 | 0.20 | 35.9197 | 35.9197 | 35.9197 | 3 |
| 1727389800 | 35.848 | 0.06 | 0.16 | 35.81 | 35.92 | 35.81 | 1536 |
| 1727303400 | 35.7897 | -0.05 | -0.14 | 35.87 | 35.87 | 35.76 | 1210 |
| 1727217000 | 35.84 | 0.02 | 0.05 | 35.9 | 35.9 | 35.825 | 360 |
| 1727130600 | 35.8212 | -0.02 | -0.06 | 35.93 | 35.93 | 35.79 | 1125 |
| 1726871400 | 35.8411 | 0.03 | 0.08 | 35.91 | 35.91 | 35.71 | 2440 |
| 1726785000 | 35.8116 | 0.1 | 0.28 | 36 | 36 | 35.8116 | 37 |
| 1726698600 | 35.7115 | 0.03 | 0.07 | 35.8 | 35.8 | 35.7115 | 127 |
| 1726612200 | 35.6851 | 0.01 | 0.03 | 35.78 | 35.78 | 35.63 | 662 |
| 1726525800 | 35.6727 | 0.11 | 0.32 | 35.69 | 35.75 | 35.57 | 10640 |
| 1726266600 | 35.5596 | 0.09 | 0.25 | 35.65 | 35.65 | 35.5596 | 904 |
| 1726180200 | 35.4692 | -0.03 | -0.08 | 35.5 | 35.5799 | 35.45 | 60690 |
| 1726093800 | 35.4962 | 0.07 | 0.20 | 35.54 | 35.55 | 35.42 | 2060 |
| 1726007400 | 35.4238 | -0.09 | -0.24 | 35.62 | 35.62 | 35.4238 | 10 |
| 1725921000 | 35.5095 | 0.09 | 0.26 | 35.57 | 35.57 | 35.4061 | 817 |
| 1725661800 | 35.4167 | -0.03 | -0.10 | 35.49 | 35.49 | 35.4167 | 4325 |
| 1725575400 | 35.4513 | 0.07 | 0.19 | 35.5 | 35.5 | 35.3882 | 878 |
| 1725489000 | 35.3854 | 0.09 | 0.24 | 35.38 | 35.41 | 35.37 | 2299 |
| 1725402600 | 35.3 | -0.3 | -0.85 | 35.34 | 35.34 | 35.26 | 1644 |
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
