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 | -0.25 | -0.820209973753 | 30.48 | 31.38 | 30.23 | 11468 | 30.97814686 | SP |
| 4 | -1.14 | -3.63404526618 | 31.37 | 32.56 | 29.501 | 15610 | 30.56057146 | SP |
| 12 | -1.5899 | -4.99655875726 | 31.8199 | 33.57 | 29.501 | 21562 | 32.1261518 | SP |
| 26 | -1.88 | -5.85487387107 | 32.11 | 35.09 | 29.501 | 16794 | 32.47242247 | SP |
| 52 | -0.1416 | -0.466225026011 | 30.3716 | 35.09 | 27.77 | 14841 | 31.49970828 | SP |
| 156 | 5.2128 | 20.8368642374 | 25.0172 | 35.09 | 19.9961 | 6128 | 30.08619346 | SP |
| 260 | 16.09 | 113.790664781 | 14.14 | 35.09 | 13.0693 | 3799 | 29.82170202 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 30.23 | -0.52 | -1.69 | 30.76 | 30.76 | 30.11 | 8815 |
| 1743114600 | 30.75 | -0.28 | -0.90 | 30.88 | 30.989 | 30.6601 | 14111 |
| 1743028200 | 31.03 | -0.12 | -0.39 | 31.38 | 31.38 | 30.9663 | 17763 |
| 1742941800 | 31.15 | -0.07 | -0.22 | 31.2 | 31.245 | 31.05 | 9647 |
| 1742855400 | 31.22 | 0.8 | 2.62 | 30.92 | 31.23 | 30.92 | 11815 |
| 1742596200 | 30.4243 | -0.27 | -0.87 | 30.48 | 30.5 | 30.347656 | 4003 |
| 1742509800 | 30.69 | -0.15 | -0.49 | 30.63 | 30.99 | 30.63 | 6762 |
| 1742423400 | 30.8423 | 0.43 | 1.42 | 30.54 | 31.0199 | 30.54 | 5578 |
| 1742337000 | 30.41 | -0.19 | -0.62 | 30.61 | 30.61 | 30.35 | 6391 |
| 1742250600 | 30.6 | 0.43 | 1.43 | 30.27 | 30.64 | 30.27 | 13576 |
| 1741991400 | 30.17 | 0.67 | 2.27 | 29.79 | 30.17 | 29.73 | 43906 |
| 1741905000 | 29.501 | -0.46 | -1.53 | 30.18 | 30.18 | 29.501 | 7942 |
| 1741818600 | 29.96 | -0.22 | -0.72 | 30.37 | 30.37 | 29.875 | 14248 |
| 1741732200 | 30.1768 | -0.22 | -0.73 | 30.48 | 30.57 | 29.945 | 34553 |
| 1741645800 | 30.4 | -0.52 | -1.68 | 32.56 | 32.56 | 30.1778 | 21048 |
| 1741390200 | 30.9193 | 0.35 | 1.14 | 30.79 | 30.965 | 30.79 | 1106 |
| 1741303800 | 30.5716 | -0.39 | -1.25 | 30.85 | 30.85 | 30.49 | 58172 |
| 1741217400 | 30.9577 | 0.3 | 0.97 | 31.01 | 31.01 | 30.43 | 9593 |
| 1741131000 | 30.66 | -0.44 | -1.41 | 30.7925 | 30.96 | 30.355 | 8277 |
| 1741044600 | 31.1 | -0.62 | -1.95 | 31.92 | 31.92 | 31.04 | 13493 |
| 1740785400 | 31.72 | 0.3 | 0.95 | 31.37 | 31.72 | 31.34 | 10219 |
| 1740699000 | 31.42 | -0.3 | -0.95 | 31.91 | 31.91 | 31.405 | 6331 |
| 1740612600 | 31.72 | 0.02 | 0.06 | 31.9 | 32.0599 | 31.6472 | 6342 |
| 1740526200 | 31.7 | 0.09 | 0.28 | 31.8399 | 31.8399 | 31.45 | 2686 |
| 1740439800 | 31.61 | -0 | -0.00 | 31.82 | 31.82 | 31.4713 | 8856 |
| 1740180600 | 31.6111 | -0.88 | -2.69 | 32.47 | 32.47 | 31.5958 | 5318 |
| 1740094200 | 32.4863 | -0.26 | -0.79 | 32.59 | 32.59 | 32.32 | 3999 |
| 1740007800 | 32.744 | -0.16 | -0.47 | 32.759999 | 32.83 | 32.49 | 7845 |
| 1739921400 | 32.9 | 0.2 | 0.61 | 32.85 | 32.9 | 32.715 | 16754 |
| 1739575800 | 32.7 | -0.05 | -0.15 | 32.86 | 32.86 | 32.64 | 28082 |
| 1739489400 | 32.75 | 0.4 | 1.22 | 32.57 | 32.759999 | 32.414499 | 17259 |
| 1739403000 | 32.354999 | -0.36 | -1.09 | 32.36 | 32.439999 | 32.189999 | 15709 |
| 1739316600 | 32.71 | -0.01 | -0.03 | 32.689999 | 32.729999 | 32.5462 | 102606 |
| 1739230200 | 32.72 | 0.01 | 0.03 | 32.96 | 32.96 | 32.625799 | 8449 |
| 1738971000 | 32.71 | -0.27 | -0.82 | 33.189999 | 33.189999 | 32.64 | 7691 |
| 1738884600 | 32.979999 | 0.06 | 0.19 | 33.2 | 33.2 | 32.81 | 9327 |
| 1738798200 | 32.918 | 0.22 | 0.67 | 32.799999 | 32.9365 | 32.68 | 6752 |
| 1738711800 | 32.7 | 0.13 | 0.40 | 32.64 | 32.729999 | 32.5295 | 17299 |
| 1738625400 | 32.57 | -0.41 | -1.24 | 32.56 | 32.741 | 32.174999 | 56947 |
| 1738366200 | 32.979999 | -0.35 | -1.05 | 33.43 | 33.43 | 32.939999 | 12725 |
| 1738279800 | 33.33 | 0.38 | 1.14 | 33.29 | 33.509999 | 33.15 | 15408 |
| 1738193400 | 32.955 | -0.12 | -0.37 | 33.18 | 33.2 | 32.869999 | 11548 |
| 1738107000 | 33.0784 | 0.08 | 0.25 | 33.17 | 33.1791 | 32.9682 | 6984 |
| 1738020600 | 32.994999 | -0.27 | -0.80 | 33.1 | 33.1 | 32.909 | 79617 |
| 1737761400 | 33.259999 | -0.03 | -0.09 | 33.1702 | 33.35 | 33.1702 | 18197 |
| 1737675000 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1737588600 | 33.29 | -0.22 | -0.66 | 33.57 | 33.57 | 33.229999 | 42456 |
| 1737502200 | 33.509999 | 0.58 | 1.76 | 33.369999 | 33.52 | 33.3699 | 19590 |
| 1737156600 | 32.93 | 0.08 | 0.24 | 33.13 | 33.229999 | 32.8387 | 52577 |
| 1737070200 | 32.85 | 0.2 | 0.60 | 32.6 | 32.889899 | 32.6 | 12130 |
| 1736983800 | 32.6533 | 0.45 | 1.41 | 32.56 | 32.811 | 32.545 | 169509 |
| 1736897400 | 32.2 | 0.48 | 1.51 | 31.88 | 32.2 | 31.88 | 31642 |
| 1736811000 | 31.72 | 0.25 | 0.79 | 31.39 | 31.72 | 31.365 | 7109 |
| 1736551800 | 31.47 | -0.47 | -1.47 | 31.42 | 31.64 | 31.36 | 1719 |
| 1736379000 | 31.94 | 0.17 | 0.54 | 31.55 | 31.94 | 31.55 | 5959 |
| 1736292600 | 31.77 | -0.22 | -0.69 | 32.03 | 32.03 | 31.63 | 5608 |
| 1736206200 | 31.99 | 0.01 | 0.04 | 32.04 | 32.259999 | 31.96 | 2144 |
| 1735947000 | 31.9782 | 0.37 | 1.18 | 31.8199 | 31.9799 | 31.807 | 72089 |
| 1735860600 | 31.6038 | 0.02 | 0.06 | 31.85 | 31.8899 | 31.52 | 171007 |
| 1735687800 | 31.585 | -0.02 | -0.06 | 31.78 | 31.78 | 31.55 | 23798 |
| 1735601400 | 31.603 | -0.19 | -0.60 | 31.71 | 31.73 | 31.39 | 4742 |
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
