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 | -0.5556 | -1.93521421108 | 28.71 | 30.58 | 28.1214 | 456 | 29.16257847 | SP |
| 4 | -1.9156 | -6.37046890589 | 30.07 | 30.6404 | 27.48 | 1071 | 29.11615923 | SP |
| 12 | -2.4156 | -7.90186457311 | 30.57 | 32.98 | 27.48 | 773 | 30.23789137 | SP |
| 26 | 0.0019 | 0.00674895657579 | 28.1525 | 33.81 | 27.48 | 749 | 29.95996183 | SP |
| 52 | 2.9944 | 11.9014308426 | 25.16 | 33.81 | 22.74 | 1614 | 27.69239877 | SP |
| 156 | 5.0291 | 21.7471773339 | 23.1253 | 33.81 | 13.41 | 1108 | 24.44091993 | SP |
| 260 | 2.9744 | 11.8125496426 | 25.18 | 33.81 | 13.41 | 963 | 24.25012156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 28.1544 | -0.67 | -2.31 | 28.26 | 28.26 | 28.08 | 3863 |
| 1743114600 | 28.8196 | -0.17 | -0.59 | 28.91 | 28.91 | 28.8196 | 441 |
| 1743028200 | 28.9902 | -0.66 | -2.23 | 29.59 | 29.59 | 28.9902 | 423 |
| 1742941800 | 29.6521 | 0.09 | 0.31 | 30.58 | 30.58 | 29.6521 | 191 |
| 1742855400 | 29.5612 | 0.59 | 2.04 | 30.42 | 30.42 | 29.53 | 621 |
| 1742596200 | 28.9694 | 0.02 | 0.06 | 28.71 | 28.9694 | 28.71 | 605 |
| 1742509800 | 28.9512 | -0.02 | -0.07 | 30.58 | 30.58 | 28.9512 | 87 |
| 1742423400 | 28.9717 | 0.43 | 1.51 | 28.7 | 28.9717 | 28.7 | 496 |
| 1742337000 | 28.5418 | -0.45 | -1.55 | 28.46 | 28.5841 | 28.46 | 174 |
| 1742250600 | 28.9909 | 0.2 | 0.70 | 27.48 | 29.08 | 27.48 | 889 |
| 1741991400 | 28.7881 | 0.72 | 2.56 | 28.54 | 28.7881 | 28.54 | 393 |
| 1741905000 | 28.0696 | -0.46 | -1.61 | 28.18 | 28.23 | 27.99 | 1071 |
| 1741818600 | 28.5301 | 0.38 | 1.35 | 28.53 | 28.5301 | 28.53 | 1903 |
| 1741732200 | 28.1507 | 0.23 | 0.81 | 27.72 | 28.41 | 27.72 | 1315 |
| 1741645800 | 27.9232 | -1.07 | -3.68 | 27.7 | 28.24 | 27.7 | 1322 |
| 1741390200 | 28.9911 | -0.09 | -0.30 | 28 | 29.01 | 27.48 | 4803 |
| 1741303800 | 29.0797 | -1.06 | -3.51 | 29.58 | 29.58 | 29.01 | 589 |
| 1741217400 | 30.1374 | 0.42 | 1.43 | 29.5 | 30.1374 | 29.5 | 1136 |
| 1741131000 | 29.7128 | -0.28 | -0.93 | 29.53 | 29.7128 | 29.27 | 2130 |
| 1741044600 | 29.9911 | -0.65 | -2.12 | 30.57 | 30.5705 | 29.9911 | 579 |
| 1740785400 | 30.6404 | 0.5 | 1.65 | 30.07 | 30.6404 | 30.07 | 2060 |
| 1740699000 | 30.1425 | -0.73 | -2.36 | 30.9544 | 30.9544 | 30.1425 | 125 |
| 1740612600 | 30.87 | 0.43 | 1.41 | 30.87 | 30.87 | 30.87 | 0 |
| 1740526200 | 30.4409 | -0.28 | -0.91 | 30.16 | 30.4501 | 30.16 | 1398 |
| 1740439800 | 30.7195 | -0.31 | -1.01 | 31.1 | 31.1 | 30.62 | 1897 |
| 1740180600 | 31.0336 | -0.82 | -2.58 | 31.65 | 31.65 | 31.02 | 1200 |
| 1740094200 | 31.8545 | -0.26 | -0.81 | 32 | 32.08 | 31.75 | 1565 |
| 1740007800 | 32.1162 | 0.05 | 0.16 | 32.1162 | 32.1162 | 32.1162 | 12 |
| 1739921400 | 32.064 | -0.09 | -0.29 | 31 | 32.064 | 31 | 523 |
| 1739575800 | 32.1572 | -0.07 | -0.23 | 32.159999 | 32.159999 | 32.1572 | 170 |
| 1739489400 | 32.231299 | 0.28 | 0.87 | 32.03 | 32.231299 | 32.0099 | 600 |
| 1739403000 | 31.9545 | -0.06 | -0.17 | 31.9545 | 31.9545 | 31.9545 | 82 |
| 1739316600 | 32.0099 | -0.19 | -0.58 | 32.07 | 32.07 | 32.0099 | 15 |
| 1739230200 | 32.195099 | 0.36 | 1.14 | 32.14 | 32.195099 | 32.14 | 23 |
| 1738971000 | 31.8314 | -0.3 | -0.93 | 32.1 | 32.1 | 31.8314 | 851 |
| 1738884600 | 32.130899 | 0.2 | 0.64 | 32.130899 | 32.130899 | 32.130899 | 6 |
| 1738798200 | 31.9278 | 0.21 | 0.67 | 31.9 | 31.9278 | 31.9 | 355 |
| 1738711800 | 31.7152 | 0.29 | 0.93 | 32.979999 | 32.979999 | 31.7152 | 281 |
| 1738625400 | 31.4223 | -0.2 | -0.64 | 31.6 | 31.6 | 31.1656 | 587 |
| 1738366200 | 31.6233 | -0.13 | -0.40 | 31.57 | 31.6233 | 31.57 | 545 |
| 1738279800 | 31.7501 | 0.34 | 1.09 | 31.7501 | 31.7501 | 31.7501 | 0 |
| 1738193400 | 31.4091 | -0.06 | -0.20 | 31.55 | 31.55 | 31.4091 | 402 |
| 1738107000 | 31.4718 | 0.66 | 2.14 | 31.09 | 31.4718 | 31.09 | 1097 |
| 1738020600 | 30.8132 | -1.38 | -4.27 | 29.5 | 30.8132 | 29.5 | 2320 |
| 1737761400 | 32.188299 | 0.06 | 0.20 | 32.33 | 32.33 | 32.188299 | 2074 |
| 1737675000 | 32.125 | 0 | 0.00 | 32.125 | 32.125 | 32.125 | 0 |
| 1737588600 | 32.125 | 0.57 | 1.82 | 32.189999 | 32.27 | 32.125 | 1864 |
| 1737502200 | 31.551 | 0.5 | 1.60 | 31.365 | 31.551 | 31.305 | 736 |
| 1737156600 | 31.0534 | 0.32 | 1.03 | 30.96 | 31.0534 | 30.96 | 431 |
| 1737070200 | 30.7378 | 0.05 | 0.16 | 30.84 | 30.84 | 30.7378 | 205 |
| 1736983800 | 30.6875 | 0.78 | 2.61 | 30.6 | 30.6875 | 30.6 | 25 |
| 1736897400 | 29.9071 | -0.04 | -0.14 | 30.12 | 30.12 | 29.9071 | 306 |
| 1736811000 | 29.9485 | -0.19 | -0.63 | 29.98 | 29.98 | 29.89 | 286 |
| 1736551800 | 30.1398 | -0.46 | -1.50 | 29.95 | 30.1398 | 29.95 | 147 |
| 1736379000 | 30.5981 | 0.16 | 0.54 | 30.6 | 30.6 | 30.5 | 253 |
| 1736292600 | 30.4346 | -0.48 | -1.54 | 30.45 | 30.51 | 30.4346 | 229 |
| 1736206200 | 30.9121 | 0.34 | 1.11 | 30.72 | 31.02 | 30.72 | 352 |
| 1735947000 | 30.5739 | 0.49 | 1.63 | 30.57 | 30.64 | 30.49 | 691 |
| 1735860600 | 30.0832 | 0.15 | 0.49 | 30.17 | 30.17 | 29.9 | 227 |
| 1735687800 | 29.9357 | -0.29 | -0.97 | 29.99 | 30.06 | 29.9357 | 1787 |
| 1735601400 | 30.2278 | -0.28 | -0.90 | 30 | 30.2278 | 30 | 98 |
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
