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 | 0.4901 | 1.72996823156 | 28.33 | 29.41 | 28.1905 | 18845 | 28.68832438 | SP |
| 4 | 0.4601 | 1.62235543018 | 28.36 | 30.17 | 27.8434 | 20824 | 28.87515172 | SP |
| 12 | -0.3699 | -1.26721479959 | 29.19 | 30.17 | 25.17 | 18206 | 27.96702516 | SP |
| 26 | 8.7401 | 43.5263944223 | 20.08 | 45.9999 | 20.075 | 60861 | 32.4704061 | SP |
| 52 | 5.7301 | 24.8163707233 | 23.09 | 45.9999 | 19.91 | 31469 | 31.9636655 | SP |
| 156 | -9.4399 | -24.6730266597 | 38.26 | 45.9999 | 19.65 | 14306 | 31.78991086 | SP |
| 260 | -1.5299 | -5.04085667216 | 30.35 | 58.76 | 19.65 | 15586 | 37.12757581 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 28.8201 | -0.51 | -1.74 | 28.87 | 28.93 | 28.7501 | 6313 |
| 1741303800 | 29.33 | 0.38 | 1.30 | 29.26 | 29.41 | 29.23 | 17519 |
| 1741217400 | 28.955 | 0.38 | 1.31 | 28.64 | 28.9888 | 28.4 | 17736 |
| 1741131000 | 28.58 | 0.13 | 0.46 | 28.49 | 28.6 | 28.34 | 17518 |
| 1741044600 | 28.45 | 0.18 | 0.62 | 28.64 | 28.75 | 28.28 | 17551 |
| 1740785400 | 28.2745 | -0.81 | -2.77 | 28.33 | 28.4 | 28.1905 | 23901 |
| 1740699000 | 29.08 | -0.42 | -1.42 | 29.33 | 29.33 | 29.0607 | 14723 |
| 1740612600 | 29.5 | 0.17 | 0.58 | 29.65 | 29.79 | 29.49 | 36564 |
| 1740526200 | 29.33 | 0.04 | 0.14 | 29.36 | 29.45 | 29.26 | 12552 |
| 1740439800 | 29.29 | -0.66 | -2.20 | 29.59 | 29.59 | 29.29 | 22808 |
| 1740180600 | 29.9499 | 0.57 | 1.93 | 30.07 | 30.17 | 29.838 | 30579 |
| 1740094200 | 29.3815 | 0.41 | 1.42 | 29.35 | 29.42 | 29.29 | 11604 |
| 1740007800 | 28.9692 | 0.47 | 1.65 | 28.97 | 29.03 | 28.9 | 11590 |
| 1739921400 | 28.5 | -0.68 | -2.33 | 28.54 | 28.76 | 28.34 | 35583 |
| 1739575800 | 29.18 | 0.82 | 2.89 | 29.19 | 29.27 | 29.1301 | 26418 |
| 1739489400 | 28.36 | -0.25 | -0.87 | 28.05 | 28.5 | 27.8434 | 11747 |
| 1739403000 | 28.61 | 0.67 | 2.41 | 28.42 | 28.7 | 28.31 | 20186 |
| 1739316600 | 27.9357 | -0.47 | -1.66 | 27.95 | 28.04 | 27.8801 | 21154 |
| 1739230200 | 28.4067 | 0.17 | 0.59 | 28.46 | 28.46 | 28.25 | 14870 |
| 1738971000 | 28.2402 | 0.67 | 2.43 | 28.36 | 28.5999 | 28.145 | 31061 |
| 1738884600 | 27.57 | 0.58 | 2.16 | 27.53 | 27.64 | 27.52 | 14134 |
| 1738798200 | 26.9882 | -0.42 | -1.54 | 27.08 | 27.08 | 26.98 | 17564 |
| 1738711800 | 27.41 | 0.59 | 2.18 | 27.23 | 27.455 | 27.19 | 28283 |
| 1738625400 | 26.8245 | -0.22 | -0.81 | 26.5 | 26.9112 | 26.45 | 12411 |
| 1738366200 | 27.0427 | -0.4 | -1.45 | 27.51 | 27.51 | 26.87 | 24479 |
| 1738279800 | 27.44 | 0.1 | 0.37 | 27.35 | 27.57 | 27.22 | 12608 |
| 1738193400 | 27.34 | 0.08 | 0.29 | 27.47 | 27.47 | 27.32 | 8246 |
| 1738107000 | 27.26 | -0.01 | -0.04 | 27.22 | 27.26 | 27.01 | 15904 |
| 1738020600 | 27.27 | -0.63 | -2.26 | 27.26 | 27.3036 | 27.1471 | 15141 |
| 1737761400 | 27.9 | 0.4 | 1.45 | 27.84 | 28 | 27.77 | 10624 |
| 1737675000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1737588600 | 27.5 | 0.14 | 0.51 | 27.56 | 27.62 | 27.49 | 7899 |
| 1737502200 | 27.36 | 0.48 | 1.79 | 27.2 | 27.45 | 27.13 | 27682 |
| 1737156600 | 26.88 | 0.52 | 1.97 | 26.5 | 27.02 | 26.5 | 13779 |
| 1737070200 | 26.36 | -0.1 | -0.38 | 26.39 | 26.43 | 26.33 | 5968 |
| 1736983800 | 26.46 | -0.19 | -0.71 | 26.52 | 26.52 | 26.31 | 15422 |
| 1736897400 | 26.65 | 1.19 | 4.65 | 26.69 | 26.7499 | 26.6 | 21541 |
| 1736811000 | 25.465 | 0.29 | 1.17 | 25.46 | 25.67 | 25.41 | 8639 |
| 1736551800 | 25.17 | -0.67 | -2.59 | 25.6 | 25.6 | 25.17 | 15945 |
| 1736379000 | 25.84 | -0.27 | -1.02 | 25.81 | 25.93 | 25.68 | 13518 |
| 1736292600 | 26.1067 | 0.22 | 0.84 | 26.35 | 26.37 | 26.0894 | 8953 |
| 1736206200 | 25.89 | -0.08 | -0.31 | 26.33 | 26.3501 | 25.77 | 26506 |
| 1735947000 | 25.97 | -0.5 | -1.89 | 26.15 | 26.15 | 25.95 | 24577 |
| 1735860600 | 26.47 | -1.06 | -3.83 | 26.71 | 26.74 | 26.47 | 30835 |
| 1735687800 | 27.525 | -0.9 | -3.16 | 27.63 | 27.66 | 27.5 | 23838 |
| 1735601400 | 28.4245 | -0.14 | -0.47 | 28.52 | 28.52 | 28.38 | 6911 |
| 1735342200 | 28.56 | -0.15 | -0.52 | 28.5 | 28.5998 | 28.49 | 11883 |
| 1735255800 | 28.71 | 0.14 | 0.49 | 28.57 | 28.7916 | 28.57 | 8149 |
| 1735077840 | 28.57 | 0.16 | 0.58 | 28.8 | 28.8 | 28.555 | 13887 |
| 1734996600 | 28.4063 | -0.41 | -1.42 | 28.5 | 28.5 | 28.21 | 27068 |
| 1734737400 | 28.816 | 0.16 | 0.54 | 28.57 | 28.88 | 28.56 | 8754 |
| 1734651000 | 28.66 | 0.41 | 1.45 | 28.75 | 28.78 | 28.55 | 16097 |
| 1734564600 | 28.2508 | -0.71 | -2.45 | 28.73 | 28.73 | 28.22 | 36350 |
| 1734478200 | 28.96 | 0.36 | 1.26 | 28.85 | 29.03 | 28.84 | 4828 |
| 1734391800 | 28.6 | -0.53 | -1.82 | 28.93 | 28.93 | 28.54 | 14621 |
| 1734132600 | 29.13 | -0.43 | -1.45 | 29.19 | 29.22 | 28.95 | 34418 |
| 1734046200 | 29.56 | 0 | 0.00 | 29.335 | 29.62 | 29.2365 | 64350 |
| 1733959800 | 29.56 | -0.14 | -0.47 | 29.56 | 29.56 | 29.41 | 26261 |
| 1733873400 | 29.7 | -2.55 | -7.91 | 29.83 | 29.83 | 29.63 | 62803 |
| 1733787000 | 32.25 | 2.74 | 9.27 | 31.83 | 32.84 | 31.83 | 139990 |
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
