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 | -0.99 | -3.16901408451 | 31.24 | 31.24 | 30.24 | 59967 | 30.69319763 | SP |
| 4 | -0.07 | -0.230870712401 | 30.32 | 32.225 | 30.0297 | 79177 | 30.88581949 | SP |
| 12 | 2.19 | 7.80470420527 | 28.06 | 32.225 | 26.445 | 72660 | 30.07608451 | SP |
| 26 | -0.28 | -0.917130691123 | 30.53 | 32.225 | 26.445 | 62533 | 29.72787812 | SP |
| 52 | 1.66 | 5.80622595313 | 28.59 | 32.225 | 26.445 | 116995 | 28.62037793 | SP |
| 156 | 5.28 | 21.1453744493 | 24.97 | 32.225 | 23.221 | 87112 | 27.88775929 | SP |
| 260 | 5.28 | 21.1453744493 | 24.97 | 32.225 | 23.221 | 87112 | 27.88775929 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 30.25 | -0.33 | -1.08 | 30.34 | 30.42 | 30.21 | 41610 |
| 1743114600 | 30.58 | -0.02 | -0.05 | 30.35 | 30.9173 | 30.35 | 56237 |
| 1743028200 | 30.5951 | -0.3 | -0.99 | 30.9 | 30.9442 | 30.476 | 56633 |
| 1742941800 | 30.9 | 0.43 | 1.41 | 30.8 | 31.0028 | 30.76 | 60665 |
| 1742855400 | 30.47 | -0.45 | -1.46 | 30.8943 | 30.95 | 30.24 | 65044 |
| 1742596200 | 30.92 | -0.21 | -0.67 | 31.24 | 31.24 | 30.71 | 61258 |
| 1742509800 | 31.13 | -0.18 | -0.57 | 31.01 | 32.225 | 30.95 | 76071 |
| 1742423400 | 31.31 | 0.05 | 0.16 | 31.43 | 31.46 | 31.1501 | 93880 |
| 1742337000 | 31.26 | -0.02 | -0.06 | 31.12 | 31.3608 | 31.12 | 157818 |
| 1742250600 | 31.28 | 0.31 | 1.00 | 30.86 | 31.42 | 30.86 | 126664 |
| 1741991400 | 30.9698 | 0.7 | 2.31 | 30.47 | 31.23 | 30.47 | 56797 |
| 1741905000 | 30.27 | -0.21 | -0.69 | 31.61 | 31.61 | 30.24 | 71900 |
| 1741818600 | 30.48 | -0.04 | -0.13 | 30.75 | 31.17 | 30.33 | 61569 |
| 1741732200 | 30.52 | 0.19 | 0.63 | 30.38 | 30.59 | 30.13 | 68832 |
| 1741645800 | 30.33 | -1.02 | -3.25 | 30.54 | 31.37 | 30.14 | 73100 |
| 1741390200 | 31.35 | 0.23 | 0.74 | 31.11 | 31.35 | 30.9391 | 47909 |
| 1741303800 | 31.12 | -0.31 | -0.99 | 31.17 | 31.29 | 30.9 | 128354 |
| 1741217400 | 31.43 | 0.98 | 3.20 | 30.66 | 31.54 | 30.61 | 119704 |
| 1741131000 | 30.4547 | 0.09 | 0.31 | 30.15 | 30.7 | 30.0316 | 92985 |
| 1741044600 | 30.36 | 0.01 | 0.03 | 30.32 | 30.8077 | 30.06 | 59701 |
| 1740785400 | 30.35 | 0.07 | 0.23 | 30.32 | 30.35 | 30.0297 | 47751 |
| 1740699000 | 30.28 | -0.42 | -1.37 | 30.9 | 30.9 | 30.03 | 87025 |
| 1740612600 | 30.7 | 0.23 | 0.75 | 30.692 | 30.9589 | 30.66 | 73554 |
| 1740526200 | 30.47 | 0.2 | 0.66 | 30.97 | 30.97 | 30.371 | 45983 |
| 1740439800 | 30.27 | -0.33 | -1.08 | 30.63 | 30.63 | 30.27 | 136558 |
| 1740180600 | 30.6 | -0.06 | -0.20 | 30.58 | 31.13 | 30.5601 | 112403 |
| 1740094200 | 30.66 | 0.16 | 0.52 | 30.69 | 31.64 | 30.5812 | 60821 |
| 1740007800 | 30.5 | -0.27 | -0.88 | 30.64 | 30.79 | 30.4626 | 40458 |
| 1739921400 | 30.77 | 0.1 | 0.33 | 30.72 | 31.1499 | 30.72 | 71346 |
| 1739575800 | 30.67 | 0.23 | 0.76 | 30.37 | 30.99 | 30.37 | 87507 |
| 1739489400 | 30.44 | 0.16 | 0.53 | 30.44 | 30.52 | 30.24 | 54581 |
| 1739403000 | 30.28 | 0.2 | 0.66 | 30.31 | 30.31 | 29.91 | 57157 |
| 1739316600 | 30.08 | 0.05 | 0.17 | 30.13 | 30.16 | 29.91 | 50433 |
| 1739230200 | 30.03 | 0.26 | 0.87 | 29.98 | 30.04 | 29.92 | 68537 |
| 1738971000 | 29.77 | -0.18 | -0.60 | 30.03 | 30.05 | 29.6801 | 72550 |
| 1738884600 | 29.95 | 0.16 | 0.54 | 29.925 | 30 | 29.8472 | 71590 |
| 1738798200 | 29.79 | 0.31 | 1.05 | 29.615 | 30.09 | 29.6142 | 74695 |
| 1738711800 | 29.48 | 0.36 | 1.24 | 29.52 | 29.57 | 29.41 | 42650 |
| 1738625400 | 29.12 | -0.39 | -1.32 | 28.57 | 29.3102 | 28.57 | 33405 |
| 1738366200 | 29.51 | -0.31 | -1.04 | 30 | 30 | 29.499 | 73598 |
| 1738279800 | 29.82 | 0.47 | 1.60 | 29.41 | 30.05 | 29.41 | 34122 |
| 1738193400 | 29.35 | 0.01 | 0.03 | 29.19 | 29.52 | 28.82 | 100080 |
| 1738107000 | 29.34 | -0.1 | -0.34 | 29.17 | 29.47 | 28.96 | 83723 |
| 1738020600 | 29.44 | -0.15 | -0.51 | 29.48 | 29.48 | 29.1601 | 72614 |
| 1737761400 | 29.59 | 0.43 | 1.47 | 29.61 | 29.78 | 29.42 | 121424 |
| 1737675000 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1737588600 | 29.16 | 0.11 | 0.38 | 28.98 | 29.3 | 27.53 | 134936 |
| 1737502200 | 29.05 | 0.46 | 1.60 | 28.8841 | 29.54 | 28.8334 | 37162 |
| 1737156600 | 28.5928 | 0.03 | 0.11 | 28.48 | 28.722 | 28.4364 | 42150 |
| 1737070200 | 28.56 | 0.35 | 1.24 | 28.6 | 28.63 | 28.26 | 89107 |
| 1736983800 | 28.21 | 0.31 | 1.11 | 28.17 | 28.3488 | 28.1151 | 52757 |
| 1736897400 | 27.8998 | 0.24 | 0.87 | 27.6 | 28.16 | 27.6 | 56082 |
| 1736811000 | 27.66 | -0.19 | -0.68 | 27.41 | 27.74 | 26.445 | 55468 |
| 1736551800 | 27.85 | -0.47 | -1.66 | 28.13 | 28.13 | 27.84 | 63898 |
| 1736379000 | 28.32 | -0.15 | -0.53 | 28.2 | 29.9599 | 28.0732 | 45417 |
| 1736292600 | 28.47 | -0.08 | -0.28 | 28.37 | 28.57 | 28.37 | 40023 |
| 1736206200 | 28.55 | 0.43 | 1.53 | 28.72 | 28.81 | 28.4801 | 85665 |
| 1735947000 | 28.12 | 0.13 | 0.46 | 28.06 | 28.28 | 27.91 | 49198 |
| 1735860600 | 27.99 | -0.03 | -0.11 | 29.09 | 29.09 | 27.93 | 68613 |
| 1735687800 | 28.02 | -0.07 | -0.25 | 28.32 | 28.475 | 28.02 | 58664 |
| 1735601400 | 28.09 | -0.21 | -0.74 | 27.99 | 28.5422 | 27.99 | 88007 |
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
