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 | -0.54 | -1.79461615155 | 30.09 | 30.5 | 29.23 | 83243 | 29.66238929 | SP |
| 4 | -1.22 | -3.96490087748 | 30.77 | 31.182663 | 29.23 | 61467 | 30.34409525 | SP |
| 12 | -1.94 | -6.16068593204 | 31.49 | 31.535 | 29.23 | 81649 | 30.5762522 | SP |
| 26 | 0.5 | 1.72117039587 | 29.05 | 31.66 | 28.82 | 83395 | 30.57603147 | SP |
| 52 | 1.52 | 5.42276132715 | 28.03 | 31.66 | 27.31 | 51231 | 30.24787688 | SP |
| 156 | 4.77 | 19.2493946731 | 24.78 | 31.66 | 23.96 | 39371 | 29.82591125 | SP |
| 260 | 4.77 | 19.2493946731 | 24.78 | 31.66 | 23.96 | 39371 | 29.82591125 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 29.55 | 0.19 | 0.65 | 29.26 | 29.6199 | 29.0836 | 67050 |
| 1741303800 | 29.36 | -0.45 | -1.51 | 29.49 | 29.6499 | 29.23 | 60839 |
| 1741217400 | 29.81 | 0.32 | 1.10 | 29.53 | 29.88 | 29.35 | 77210 |
| 1741131000 | 29.485 | -0.36 | -1.19 | 29.66 | 29.829 | 29.35 | 182219 |
| 1741044600 | 29.84 | -0.64 | -2.10 | 30.34 | 30.3895 | 29.67 | 61128 |
| 1740785400 | 30.48 | 0.47 | 1.57 | 30.09 | 30.5 | 29.9427 | 34817 |
| 1740699000 | 30.01 | -0.41 | -1.35 | 30.49 | 30.59 | 30.01 | 52840 |
| 1740612600 | 30.42 | -0.14 | -0.46 | 30.61 | 30.6599 | 30.33 | 28074 |
| 1740526200 | 30.56 | -0.2 | -0.65 | 30.65 | 30.65 | 30.28 | 36402 |
| 1740439800 | 30.76 | 0.07 | 0.23 | 30.76 | 30.82 | 30.58 | 56818 |
| 1740180600 | 30.69 | -0.39 | -1.25 | 31.15 | 31.15 | 30.665 | 71583 |
| 1740094200 | 31.08 | -0.07 | -0.22 | 31.04 | 31.182663 | 30.92 | 73727 |
| 1740007800 | 31.15 | 0.2 | 0.65 | 30.95 | 31.16 | 30.935 | 48589 |
| 1739921400 | 30.95 | 0.01 | 0.03 | 30.99 | 30.99 | 30.8484 | 43431 |
| 1739575800 | 30.94 | 0.04 | 0.13 | 30.98 | 30.99 | 30.8901 | 54651 |
| 1739489400 | 30.9 | 0.27 | 0.88 | 30.7 | 30.9655 | 30.63 | 47067 |
| 1739403000 | 30.63 | -0.09 | -0.29 | 30.49 | 30.67 | 30.45 | 50033 |
| 1739316600 | 30.72 | 0.06 | 0.20 | 30.59 | 30.73 | 30.5618 | 51264 |
| 1739230200 | 30.66 | 0.2 | 0.66 | 30.62 | 30.689 | 30.56 | 75352 |
| 1738971000 | 30.46 | -0.33 | -1.07 | 30.77 | 30.77 | 30.4108 | 61831 |
| 1738884600 | 30.79 | 0.14 | 0.46 | 30.71 | 30.79 | 30.61 | 53594 |
| 1738798200 | 30.65 | 0.1 | 0.33 | 30.51 | 30.65 | 30.45 | 59069 |
| 1738711800 | 30.55 | 0.11 | 0.36 | 30.45 | 30.6 | 30.35 | 144754 |
| 1738625400 | 30.44 | -0.34 | -1.10 | 30.19 | 30.56 | 30.1024 | 69735 |
| 1738366200 | 30.78 | -0.21 | -0.68 | 31.12 | 31.15 | 30.73 | 80539 |
| 1738279800 | 30.99 | 0.09 | 0.29 | 30.98 | 31.0692 | 30.78 | 37011 |
| 1738193400 | 30.9 | -0.19 | -0.61 | 31.03 | 31.03 | 30.795 | 62311 |
| 1738107000 | 31.09 | 0.18 | 0.58 | 30.91 | 31.129 | 30.79 | 57230 |
| 1738020600 | 30.91 | -0.26 | -0.83 | 30.995 | 30.995 | 30.710276 | 88580 |
| 1737761400 | 31.17 | 0.01 | 0.03 | 31.27 | 31.28 | 31.1061 | 43397 |
| 1737675000 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1737588600 | 31.16 | 0.14 | 0.45 | 31.14 | 31.25 | 31.0881 | 572131 |
| 1737502200 | 31.02 | 0.26 | 0.85 | 30.94 | 31.02 | 30.82 | 73072 |
| 1737156600 | 30.76 | 0.19 | 0.64 | 30.81 | 30.83 | 30.68 | 65482 |
| 1737070200 | 30.5655 | -0 | -0.01 | 30.58 | 30.6652 | 30.42 | 47226 |
| 1736983800 | 30.57 | 0.51 | 1.70 | 30.47 | 30.6 | 30.43 | 41931 |
| 1736897400 | 30.06 | 0.01 | 0.03 | 30.13 | 30.1969 | 29.9346 | 105803 |
| 1736811000 | 30.05 | 0.02 | 0.07 | 29.8 | 30.09 | 29.7901 | 475625 |
| 1736551800 | 30.03 | -0.42 | -1.38 | 30.31 | 30.31 | 29.95 | 81951 |
| 1736379000 | 30.45 | 0.08 | 0.26 | 30.42 | 30.48 | 30.25 | 55130 |
| 1736292600 | 30.37 | -0.3 | -0.98 | 30.76 | 30.7889 | 30.32 | 62204 |
| 1736206200 | 30.67 | 0.16 | 0.53 | 30.78 | 30.84 | 30.5678 | 127601 |
| 1735947000 | 30.5098 | 0.26 | 0.86 | 30.39 | 30.569 | 30.3301 | 44335 |
| 1735860600 | 30.25 | 0 | 0.00 | 30.45 | 31.4367 | 30.06 | 93767 |
| 1735687800 | 30.25 | -0.14 | -0.46 | 30.4 | 30.46 | 30.215 | 28922 |
| 1735601400 | 30.39 | -0.25 | -0.82 | 30.37 | 30.516 | 30.21 | 29454 |
| 1735342200 | 30.64 | -0.37 | -1.19 | 30.76 | 30.8 | 30.4656 | 50210 |
| 1735255800 | 31.01 | 0.07 | 0.23 | 30.93 | 31.077 | 30.86 | 82633 |
| 1735077840 | 30.9403 | 0.2 | 0.65 | 30.78 | 30.9403 | 30.74 | 20584 |
| 1734996600 | 30.74 | 0.22 | 0.72 | 30.6 | 30.74 | 30.3901 | 46759 |
| 1734737400 | 30.52 | 0.24 | 0.79 | 30.12 | 30.77 | 30.0827 | 162517 |
| 1734651000 | 30.28 | -0.01 | -0.03 | 30.51 | 30.51 | 30.28 | 34642 |
| 1734564600 | 30.29 | -1.08 | -3.44 | 31.2 | 31.27 | 30.29 | 66700 |
| 1734478200 | 31.37 | -0.09 | -0.29 | 31.37 | 31.3999 | 31.28 | 61774 |
| 1734391800 | 31.46 | 0.12 | 0.38 | 31.53 | 31.53 | 31.3817 | 67633 |
| 1734132600 | 31.3401 | -0.09 | -0.29 | 31.49 | 31.535 | 31.2933 | 46866 |
| 1734046200 | 31.43 | -0.12 | -0.38 | 31.5 | 31.5299 | 31.41 | 24361 |
| 1733959800 | 31.55 | 0.24 | 0.77 | 31.52 | 31.57 | 31.49 | 53517 |
| 1733873400 | 31.31 | -0.06 | -0.18 | 31.38 | 31.45 | 31.31 | 43681 |
| 1733787000 | 31.365 | -0.18 | -0.55 | 31.55 | 31.55 | 31.325 | 83699 |
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
