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 | 0.34 | 1.29770992366 | 26.2 | 26.54 | 26.09 | 3409 | 26.42331746 | SP |
| 4 | -0.46 | -1.7037037037 | 27 | 27 | 26.09 | 3135 | 26.45375987 | SP |
| 12 | -1.145 | -4.13581361748 | 27.685 | 28.13 | 26.09 | 2749 | 27.17719588 | SP |
| 26 | -0.64 | -2.35467255335 | 27.18 | 28.13 | 25.403 | 3360 | 26.5082704 | SP |
| 52 | 1.03 | 4.03763230106 | 25.51 | 28.13 | 25.19 | 6419 | 26.12942786 | SP |
| 156 | 2.96 | 12.5530110263 | 23.58 | 30.18 | 22.11 | 17736 | 27.51437235 | SP |
| 260 | 6.44 | 32.039800995 | 20.1 | 30.18 | 19.755 | 13638 | 27.35566595 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 26.54 | 0.09 | 0.33 | 26.4 | 26.54 | 26.4 | 7774 |
| 1732231800 | 26.4515 | 0.23 | 0.89 | 26.23 | 26.4515 | 26.2 | 3750 |
| 1732145400 | 26.2192 | 0.08 | 0.32 | 26.09 | 26.2192 | 26.09 | 1078 |
| 1732059000 | 26.1349 | -0.37 | -1.38 | 26.49 | 26.49 | 26.12 | 869 |
| 1731972600 | 26.5002 | 0.22 | 0.86 | 26.47 | 26.5151 | 26.47 | 9091 |
| 1731713400 | 26.2753 | 0.12 | 0.44 | 26.2 | 26.3 | 26.2 | 2262 |
| 1731627000 | 26.16 | -0.11 | -0.42 | 26.26 | 26.26 | 26.16 | 6063 |
| 1731540600 | 26.2713 | 0.04 | 0.15 | 26.16 | 26.2713 | 26.16 | 9831 |
| 1731454200 | 26.2315 | -0.23 | -0.86 | 26.33 | 26.33 | 26.13 | 1129 |
| 1731367800 | 26.4589 | -0.08 | -0.31 | 26.45 | 26.54 | 26.45 | 2506 |
| 1731108600 | 26.5423 | -0.08 | -0.30 | 26.54 | 26.55 | 26.54 | 2117 |
| 1731022200 | 26.6229 | -0.12 | -0.45 | 26.8 | 26.8 | 26.6229 | 6875 |
| 1730935800 | 26.7443 | 0.12 | 0.47 | 27.02 | 27.02 | 26.74 | 852 |
| 1730849400 | 26.62 | 0.01 | 0.05 | 26.6 | 26.63 | 26.6 | 5516 |
| 1730763000 | 26.6074 | 0.08 | 0.30 | 26.64 | 26.69 | 26.58 | 4645 |
| 1730500200 | 26.5276 | -0.05 | -0.20 | 26.7 | 26.7 | 26.5276 | 34 |
| 1730413800 | 26.58 | -0.16 | -0.58 | 26.71 | 26.71 | 26.58 | 4377 |
| 1730327400 | 26.7351 | 0.13 | 0.47 | 26.64 | 26.7358 | 26.64 | 641 |
| 1730241000 | 26.6099 | -0.29 | -1.07 | 26.85 | 26.85 | 26.6099 | 815 |
| 1730154600 | 26.8967 | 0.14 | 0.51 | 26.71 | 26.8967 | 26.71 | 131 |
| 1729895400 | 26.7608 | -0.24 | -0.88 | 27 | 27 | 26.7608 | 1050 |
| 1729809000 | 26.9997 | -0.61 | -2.22 | 27.34 | 27.34 | 26.97 | 5347 |
| 1729722600 | 27.6119 | -0.02 | -0.06 | 27.55 | 27.6119 | 27.55 | 436 |
| 1729636200 | 27.6298 | 0.02 | 0.07 | 27.66 | 27.66 | 27.6298 | 131 |
| 1729549800 | 27.6108 | -0.3 | -1.07 | 27.89 | 27.89 | 27.6108 | 634 |
| 1729290600 | 27.9096 | 0.12 | 0.43 | 27.73 | 27.9096 | 27.73 | 1640 |
| 1729204200 | 27.79 | -0.12 | -0.44 | 27.87 | 27.87 | 27.735 | 656 |
| 1729117800 | 27.9123 | 0.09 | 0.31 | 27.81 | 27.9123 | 27.81 | 568 |
| 1729031400 | 27.8252 | 0.01 | 0.02 | 27.75 | 27.8252 | 27.75 | 654 |
| 1728945000 | 27.82 | 0.19 | 0.70 | 27.61 | 27.82 | 27.61 | 1875 |
| 1728685800 | 27.6275 | 0.17 | 0.60 | 27.61 | 27.6275 | 27.6039 | 588 |
| 1728599400 | 27.4623 | -0.04 | -0.13 | 27.57 | 27.57 | 27.42 | 7340 |
| 1728513000 | 27.4983 | 0.01 | 0.03 | 27.45 | 27.5 | 27.45 | 2740 |
| 1728426600 | 27.4895 | -0.01 | -0.03 | 27.46 | 27.4895 | 27.42 | 149 |
| 1728340200 | 27.4988 | -0.06 | -0.20 | 27.53 | 27.53 | 27.4988 | 126 |
| 1728081000 | 27.5541 | -0.04 | -0.13 | 27.57 | 27.57 | 27.495 | 982 |
| 1727994600 | 27.59 | -0.06 | -0.20 | 27.57 | 27.59 | 27.5 | 3202 |
| 1727908200 | 27.6464 | -0.06 | -0.23 | 27.74 | 27.74 | 27.62 | 1431 |
| 1727821800 | 27.7098 | 0.09 | 0.33 | 27.65 | 27.78 | 27.65 | 3350 |
| 1727735400 | 27.62 | -0.02 | -0.08 | 27.68 | 27.68 | 27.58 | 4197 |
| 1727476200 | 27.6417 | 0.2 | 0.72 | 27.51 | 27.7184 | 27.51 | 748 |
| 1727389800 | 27.4438 | 0.14 | 0.52 | 27.22 | 27.4438 | 27.22 | 2145 |
| 1727303400 | 27.3028 | -0.31 | -1.12 | 27.31 | 27.31 | 27.3028 | 4705 |
| 1727217000 | 27.6117 | 0.03 | 0.11 | 27.61 | 27.6824 | 27.6 | 2046 |
| 1727130600 | 27.58 | 0.12 | 0.43 | 27.48 | 27.62 | 27.48 | 7780 |
| 1726871400 | 27.4607 | -0.23 | -0.83 | 27.59 | 27.59 | 27.4607 | 840 |
| 1726785000 | 27.69 | -0.13 | -0.46 | 27.94 | 27.94 | 27.6699 | 1322 |
| 1726698600 | 27.8168 | -0.06 | -0.23 | 27.81 | 27.8298 | 27.8099 | 4119 |
| 1726612200 | 27.8806 | -0.09 | -0.31 | 27.9 | 27.9 | 27.8806 | 110 |
| 1726525800 | 27.9674 | 0.18 | 0.63 | 27.89 | 28.07 | 27.87 | 3705 |
| 1726266600 | 27.7918 | 0.18 | 0.64 | 27.69 | 27.7918 | 27.69 | 222 |
| 1726180200 | 27.6163 | 0.19 | 0.69 | 27.42 | 27.6163 | 27.4 | 1472 |
| 1726093800 | 27.4283 | -0.31 | -1.13 | 27.64 | 27.64 | 27.29 | 1025 |
| 1726007400 | 27.7412 | -0.04 | -0.13 | 27.79 | 27.79 | 27.7 | 3891 |
| 1725921000 | 27.7764 | 0.12 | 0.44 | 27.77 | 27.92 | 27.66 | 18637 |
| 1725661800 | 27.6553 | -0.04 | -0.16 | 27.66 | 27.6939 | 27.655 | 1158 |
| 1725575400 | 27.7 | -0.23 | -0.83 | 27.91 | 27.91 | 27.68 | 5547 |
| 1725489000 | 27.9321 | 0.07 | 0.26 | 27.96 | 28.13 | 27.8899 | 923 |
| 1725402600 | 27.8608 | 0.02 | 0.07 | 27.75 | 27.95 | 27.75 | 1693 |
| 1725057000 | 27.8424 | 0.16 | 0.57 | 27.685 | 27.8424 | 27.66 | 2132 |
| 1724970600 | 27.6834 | 0.17 | 0.62 | 27.58 | 27.6989 | 27.58 | 3314 |
| 1724884200 | 27.5125 | 0.03 | 0.11 | 27.45 | 27.57 | 27.42 | 4043 |
| 1724797800 | 27.4814 | -0.03 | -0.10 | 27.48 | 27.4814 | 27.47 | 901 |
| 1724711400 | 27.5097 | 0.2 | 0.72 | 27.4 | 27.55 | 27.4 | 3159 |
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
