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 | 1.35 | 5.26315789474 | 25.65 | 27.0017 | 25.5303 | 2402282 | 26.15540698 | SP |
| 4 | -0.22 | -0.808229243204 | 27.22 | 27.835 | 25.515 | 2777812 | 26.61384049 | SP |
| 12 | 1.9 | 7.56972111554 | 25.1 | 27.835 | 24.67 | 2327493 | 26.35187828 | SP |
| 26 | 2.92 | 12.1262458472 | 24.08 | 27.835 | 22.82 | 1957898 | 25.25278962 | SP |
| 52 | 7.02 | 35.1351351351 | 19.98 | 27.835 | 19.73 | 1424698 | 24.28584132 | SP |
| 156 | 8.83 | 48.5965877821 | 18.17 | 27.835 | 16.166 | 716281 | 22.43407991 | SP |
| 260 | 9.44 | 53.7585421412 | 17.56 | 27.835 | 16.166 | 682335 | 22.08910615 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27 | 0.35 | 1.31 | 26.82 | 27.0498 | 26.78 | 2533070 |
| 1732231800 | 26.65 | 0.23 | 0.87 | 26.6 | 26.665 | 26.5479 | 1664531 |
| 1732145400 | 26.42 | 0.15 | 0.57 | 26.34 | 26.485 | 26.31 | 2514567 |
| 1732059000 | 26.27 | 0.22 | 0.84 | 26.23 | 26.29 | 26.145 | 2819935 |
| 1731972600 | 26.05 | 0.49 | 1.92 | 25.98 | 26.0899 | 25.98 | 2417778 |
| 1731713400 | 25.56 | -0.05 | -0.20 | 25.68 | 25.6921 | 25.5303 | 2629565 |
| 1731627000 | 25.61 | -0.07 | -0.27 | 25.55 | 25.7053 | 25.515 | 3645379 |
| 1731540600 | 25.68 | -0.26 | -1.00 | 26.08 | 26.09 | 25.67 | 4067865 |
| 1731454200 | 25.94 | -0.21 | -0.80 | 26.05 | 26.105 | 25.855 | 2994373 |
| 1731367800 | 26.15 | -0.64 | -2.39 | 26.23 | 26.23 | 26.035 | 2549122 |
| 1731108600 | 26.79 | -0.18 | -0.67 | 26.91 | 26.93 | 26.76 | 7752806 |
| 1731022200 | 26.97 | 0.42 | 1.58 | 26.82 | 27.03 | 26.805 | 2405032 |
| 1730935800 | 26.55 | -0.81 | -2.96 | 26.53 | 26.715 | 26.455 | 3516153 |
| 1730849400 | 27.36 | 0.05 | 0.18 | 27.42 | 27.435 | 27.2698 | 1954449 |
| 1730763000 | 27.31 | 0.03 | 0.11 | 27.36 | 27.39 | 27.255 | 1507292 |
| 1730500200 | 27.28 | -0.12 | -0.44 | 27.48 | 27.525 | 27.27 | 2661678 |
| 1730413800 | 27.4 | -0.41 | -1.47 | 27.61 | 27.61 | 27.25 | 2583581 |
| 1730327400 | 27.81 | 0.15 | 0.54 | 27.74 | 27.835 | 27.6446 | 2494554 |
| 1730241000 | 27.66 | 0.31 | 1.13 | 27.49 | 27.685 | 27.46 | 2509271 |
| 1730154600 | 27.35 | -0.01 | -0.04 | 27.33 | 27.395 | 27.32 | 1434369 |
| 1729895400 | 27.36 | 0.07 | 0.26 | 27.22 | 27.385 | 27.1905 | 1716679 |
| 1729809000 | 27.29 | 0.19 | 0.70 | 27.35 | 27.3564 | 27.15 | 3270312 |
| 1729722600 | 27.1 | -0.31 | -1.13 | 27.33 | 27.3461 | 27.024 | 3370615 |
| 1729636200 | 27.41 | 0.27 | 0.99 | 27.33 | 27.42 | 27.275 | 2226402 |
| 1729549800 | 27.14 | 0.01 | 0.04 | 27.29 | 27.34 | 27.07 | 2475181 |
| 1729290600 | 27.13 | 0.27 | 1.01 | 27.01 | 27.145 | 26.995 | 2381509 |
| 1729204200 | 26.86 | 0.17 | 0.64 | 26.76 | 26.895 | 26.7401 | 1442995 |
| 1729117800 | 26.69 | 0.13 | 0.49 | 26.75 | 26.79 | 26.604 | 1636508 |
| 1729031400 | 26.56 | 0.1 | 0.38 | 26.46 | 26.6299 | 26.41 | 1914110 |
| 1728945000 | 26.46 | -0.04 | -0.15 | 26.47 | 26.55 | 26.3799 | 1053774 |
| 1728685800 | 26.5 | 0.29 | 1.11 | 26.41 | 26.5499 | 26.4 | 1256670 |
| 1728599400 | 26.21 | 0.19 | 0.73 | 26.11 | 26.24 | 26.08 | 2326541 |
| 1728513000 | 26.02 | -0.14 | -0.54 | 26.04 | 26.1122 | 25.985 | 2350772 |
| 1728426600 | 26.16 | -0.2 | -0.76 | 26.34 | 26.35 | 25.99 | 3279527 |
| 1728340200 | 26.36 | -0.08 | -0.30 | 26.42 | 26.435 | 26.3299 | 1496528 |
| 1728081000 | 26.44 | -0.07 | -0.25 | 26.46 | 26.635 | 26.35 | 4998518 |
| 1727994600 | 26.5062 | -0.01 | -0.05 | 26.42 | 26.5504 | 26.3294 | 1863106 |
| 1727908200 | 26.52 | -0.01 | -0.04 | 26.53 | 26.57 | 26.3479 | 1816870 |
| 1727821800 | 26.53 | 0.28 | 1.07 | 26.48 | 26.66 | 26.47 | 2517719 |
| 1727735400 | 26.25 | -0.21 | -0.79 | 26.35 | 26.355 | 26.1866 | 1879307 |
| 1727476200 | 26.46 | -0.2 | -0.75 | 26.6 | 26.645 | 26.365 | 2750627 |
| 1727389800 | 26.66 | 0.12 | 0.45 | 26.62 | 26.71 | 26.475 | 2095461 |
| 1727303400 | 26.54 | -0.03 | -0.11 | 26.58 | 26.615 | 26.4382 | 1690309 |
| 1727217000 | 26.57 | 0.37 | 1.41 | 26.28 | 26.586 | 26.26 | 1642688 |
| 1727130600 | 26.2 | 0.04 | 0.15 | 26.24 | 26.285 | 26.19 | 2256528 |
| 1726871400 | 26.16 | 0.35 | 1.36 | 26.03 | 26.195 | 25.965 | 2010638 |
| 1726785000 | 25.81 | 0.37 | 1.45 | 25.72 | 25.8599 | 25.63 | 1605609 |
| 1726698600 | 25.44 | -0.19 | -0.74 | 25.72 | 25.9499 | 25.41 | 3663658 |
| 1726612200 | 25.63 | -0.13 | -0.50 | 25.71 | 25.76 | 25.5499 | 1267686 |
| 1726525800 | 25.76 | -0.01 | -0.04 | 25.8 | 25.83 | 25.7042 | 1574342 |
| 1726266600 | 25.77 | 0.25 | 0.98 | 25.71 | 25.7999 | 25.675 | 2259072 |
| 1726180200 | 25.52 | 0.45 | 1.79 | 25.32 | 25.525 | 25.3098 | 1447721 |
| 1726093800 | 25.07 | -0.03 | -0.12 | 25.02 | 25.14 | 24.95 | 3123447 |
| 1726007400 | 25.1 | 0.1 | 0.40 | 25.08 | 25.121 | 24.94 | 1063064 |
| 1725921000 | 25 | 0.11 | 0.44 | 24.97 | 25 | 24.87 | 1016179 |
| 1725661800 | 24.89 | -0.2 | -0.80 | 25.03 | 25.12 | 24.7895 | 3247122 |
| 1725575400 | 25.09 | 0.21 | 0.84 | 25.11 | 25.14 | 24.98 | 2313750 |
| 1725489000 | 24.88 | 0.03 | 0.12 | 24.81 | 24.9413 | 24.765 | 1316324 |
| 1725402600 | 24.85 | -0.11 | -0.44 | 24.87 | 24.885 | 24.67 | 1263318 |
| 1725057000 | 24.96 | -0.19 | -0.76 | 25.1 | 25.13 | 24.89 | 1617054 |
| 1724970600 | 25.15 | 0.13 | 0.52 | 25.06 | 25.215 | 25.04 | 1966742 |
| 1724884200 | 25.02 | -0.18 | -0.71 | 25.05 | 25.05 | 24.905 | 1343036 |
| 1724797800 | 25.2 | 0.08 | 0.32 | 25.02 | 25.2 | 25 | 2664900 |
| 1724711400 | 25.12 | 0.07 | 0.28 | 25.21 | 25.21 | 25.0587 | 1640240 |
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
