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 | -0.1113 | -0.390526315789 | 28.5 | 28.508 | 28.18 | 684 | 28.35678711 | SP |
| 4 | 0.3687 | 1.31584582441 | 28.02 | 29.12 | 27.0517 | 716 | 28.15817571 | SP |
| 12 | 2.4687 | 9.52430555556 | 25.92 | 29.12 | 25.11 | 677 | 26.96369293 | SP |
| 26 | -0.8613 | -2.94461538462 | 29.25 | 32.4058 | 25.11 | 681 | 27.43770231 | SP |
| 52 | 3.6787 | 14.8874949413 | 24.71 | 32.4058 | 24.2516 | 654 | 26.60133059 | SP |
| 156 | 3.1887 | 12.6535714286 | 25.2 | 32.4058 | 22.82 | 637 | 25.8381619 | SP |
| 260 | 3.1887 | 12.6535714286 | 25.2 | 32.4058 | 22.82 | 637 | 25.8381619 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 28.3887 | 0.19 | 0.67 | 28.3887 | 28.3887 | 28.3887 | 200 |
| 1743028200 | 28.1996 | -0.11 | -0.39 | 28.1996 | 28.1996 | 28.1996 | 1 |
| 1742941800 | 28.3107 | -0.06 | -0.21 | 28.38 | 28.38 | 28.3107 | 309 |
| 1742855400 | 28.3702 | 0.12 | 0.43 | 28.36 | 28.41 | 28.345 | 2869 |
| 1742596200 | 28.2498 | -0.26 | -0.91 | 28.18 | 28.2498 | 28.18 | 235 |
| 1742509800 | 28.508 | -0.46 | -1.58 | 28.5 | 28.508 | 28.5 | 7 |
| 1742423400 | 28.9644 | -0.02 | -0.07 | 29.12 | 29.12 | 28.94 | 1158 |
| 1742337000 | 28.9844 | -0.06 | -0.20 | 29.12 | 29.12 | 28.9844 | 200 |
| 1742250600 | 29.0416 | 0.42 | 1.48 | 29 | 29.0416 | 29 | 1126 |
| 1741991400 | 28.6176 | 0.59 | 2.11 | 28.49 | 28.6176 | 28.49 | 493 |
| 1741905000 | 28.025 | -0.01 | -0.02 | 27.79 | 28.03 | 27.79 | 1504 |
| 1741818600 | 28.03 | 0.05 | 0.17 | 27.97 | 28.03 | 27.91 | 1494 |
| 1741732200 | 27.9823 | 0.39 | 1.42 | 27.82 | 27.9823 | 27.761 | 1133 |
| 1741645800 | 27.5908 | -0.66 | -2.34 | 27.7312 | 27.75 | 27.56 | 1021 |
| 1741390200 | 28.2512 | 0.08 | 0.29 | 28.14 | 28.2512 | 28.14 | 392 |
| 1741303800 | 28.1697 | -0.01 | -0.04 | 28.31 | 28.31 | 28.1697 | 106 |
| 1741217400 | 28.1814 | 0.91 | 3.33 | 28.15 | 28.1814 | 28.15 | 278 |
| 1741131000 | 27.2737 | 0.22 | 0.82 | 27.11 | 27.2737 | 27.11 | 218 |
| 1741044600 | 27.0517 | -0.24 | -0.86 | 27.35 | 27.39 | 27.0517 | 1114 |
| 1740785400 | 27.2869 | -0.46 | -1.66 | 27.29 | 27.29 | 27.2869 | 380 |
| 1740699000 | 27.7483 | -0.34 | -1.22 | 28.02 | 28.02 | 27.7483 | 285 |
| 1740612600 | 28.0897 | 0.33 | 1.20 | 28.2 | 28.2 | 28.0897 | 370 |
| 1740526200 | 27.7574 | 0.04 | 0.16 | 27.9 | 27.9 | 27.7574 | 364 |
| 1740439800 | 27.7144 | -0.52 | -1.84 | 27.76 | 27.76 | 27.7144 | 539 |
| 1740180600 | 28.2328 | 0.07 | 0.26 | 28.4 | 28.4 | 28.22 | 416 |
| 1740094200 | 28.1597 | 0.3 | 1.09 | 28.18 | 28.18 | 28.1597 | 103 |
| 1740007800 | 27.8555 | -0.09 | -0.33 | 27.91 | 27.95 | 27.8555 | 644 |
| 1739921400 | 27.9464 | 0.08 | 0.27 | 28.08 | 28.08 | 27.9464 | 10 |
| 1739575800 | 27.8701 | 0.41 | 1.50 | 28.02 | 28.02 | 27.83 | 337 |
| 1739489400 | 27.4571 | 0.04 | 0.16 | 27.27 | 27.4571 | 27.27 | 108 |
| 1739403000 | 27.4142 | 0.36 | 1.33 | 27.29 | 27.4142 | 27.29 | 3 |
| 1739316600 | 27.0536 | -0.15 | -0.53 | 27.02 | 27.14 | 27.02 | 320 |
| 1739230200 | 27.1988 | 0.33 | 1.24 | 27.2 | 27.23 | 27.1988 | 1464 |
| 1738971000 | 26.8654 | 0.12 | 0.46 | 27.16 | 27.16 | 26.8654 | 249 |
| 1738884600 | 26.7418 | 0.18 | 0.69 | 26.78 | 26.78 | 26.7418 | 11 |
| 1738798200 | 26.5591 | -0.29 | -1.07 | 26.63 | 26.66 | 26.5591 | 3456 |
| 1738711800 | 26.8454 | 0.49 | 1.87 | 26.8454 | 26.8454 | 26.8454 | 95 |
| 1738625400 | 26.3523 | -0.15 | -0.57 | 26.19 | 26.42 | 26.19 | 222 |
| 1738366200 | 26.5032 | -0.34 | -1.28 | 26.92 | 26.92 | 26.5032 | 498 |
| 1738279800 | 26.8474 | 0.39 | 1.49 | 27.02 | 27.02 | 26.83 | 351 |
| 1738193400 | 26.453 | -0.03 | -0.10 | 26.66 | 26.66 | 26.453 | 350 |
| 1738107000 | 26.4787 | 0.17 | 0.65 | 26.32 | 26.4787 | 26.32 | 118 |
| 1738020600 | 26.3069 | -0.2 | -0.77 | 26.39 | 26.39 | 26.3069 | 59 |
| 1737761400 | 26.5099 | 0.35 | 1.34 | 26.4016 | 26.5099 | 26.4016 | 585 |
| 1737675000 | 26.1594 | 0 | 0.00 | 26.1594 | 26.1594 | 26.1594 | 0 |
| 1737588600 | 26.1594 | -0.04 | -0.15 | 26.18 | 26.18 | 26.155 | 3531 |
| 1737502200 | 26.1995 | 0.19 | 0.75 | 26.1995 | 26.1995 | 26.1995 | 0 |
| 1737156600 | 26.0051 | 0.3 | 1.18 | 26.01 | 26.01 | 26.0051 | 153 |
| 1737070200 | 25.7026 | -0.03 | -0.11 | 25.7026 | 25.7026 | 25.7026 | 9 |
| 1736983800 | 25.73 | 0.21 | 0.83 | 25.73 | 25.73 | 25.73 | 6 |
| 1736897400 | 25.5182 | 0.41 | 1.61 | 25.5182 | 25.5182 | 25.5182 | 56 |
| 1736811000 | 25.1127 | -0.1 | -0.41 | 25.11 | 25.1127 | 25.11 | 73 |
| 1736551800 | 25.215 | -0.46 | -1.77 | 25.2316 | 25.24 | 25.215 | 7078 |
| 1736379000 | 25.67 | -0.16 | -0.63 | 25.67 | 25.67 | 25.67 | 32 |
| 1736292600 | 25.8337 | -0.07 | -0.29 | 25.92 | 25.92 | 25.8337 | 1367 |
| 1736206200 | 25.9084 | -0 | -0.01 | 26.27 | 26.27 | 25.9084 | 436 |
| 1735947000 | 25.9111 | 0.03 | 0.12 | 25.88 | 25.9111 | 25.88 | 22 |
| 1735860600 | 25.88 | -0.3 | -1.16 | 25.92 | 25.92 | 25.88 | 126 |
| 1735687800 | 26.1849 | -0.17 | -0.64 | 26.24 | 26.24 | 26.1849 | 160 |
| 1735601400 | 26.3528 | -0.87 | -3.20 | 26.3528 | 26.3528 | 26.3528 | 1 |
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
