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 | 0.2731 | 0.934314060896 | 29.23 | 30.008 | 29.14 | 5111 | 29.59536391 | SP |
| 4 | 1.1531 | 4.06737213404 | 28.35 | 30.008 | 27.79 | 2911 | 29.02991523 | SP |
| 12 | 0.8131 | 2.83408853259 | 28.69 | 30.008 | 27.57 | 2443 | 28.85184973 | SP |
| 26 | 0.1931 | 0.658819515524 | 29.31 | 30.008 | 27.08 | 3635 | 28.59551479 | SP |
| 52 | 2.2731 | 8.34777818582 | 27.23 | 30.57 | 25.9606 | 4264 | 28.12899187 | SP |
| 156 | 3.5831 | 13.8236882716 | 25.92 | 30.57 | 21.7199 | 3865 | 27.08130991 | SP |
| 260 | 3.5831 | 13.8236882716 | 25.92 | 30.57 | 21.7199 | 3865 | 27.08130991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 29.5031 | -0.16 | -0.52 | 29.65 | 29.65 | 29.46 | 2257 |
| 1732577400 | 29.6582 | -0.35 | -1.17 | 29.99 | 30 | 29.59 | 15476 |
| 1732318200 | 30.008 | 0.24 | 0.80 | 29.8 | 30.008 | 29.8 | 1865 |
| 1732231800 | 29.7706 | 0.42 | 1.45 | 29.4 | 29.7706 | 29.4 | 2137 |
| 1732145400 | 29.3459 | 0.14 | 0.47 | 29.2 | 29.3459 | 29.14 | 3028 |
| 1732059000 | 29.2075 | -0.02 | -0.08 | 29.25 | 29.25 | 29.16 | 3441 |
| 1731972600 | 29.2317 | 0.31 | 1.08 | 28.94 | 29.2317 | 28.94 | 3749 |
| 1731713400 | 28.92 | 0.06 | 0.21 | 28.84 | 29.0112 | 28.84 | 5379 |
| 1731627000 | 28.8584 | 0.27 | 0.96 | 28.89 | 28.89 | 28.69 | 1043 |
| 1731540600 | 28.5851 | 0.1 | 0.34 | 28.56 | 28.68 | 28.4601 | 1520 |
| 1731454200 | 28.4886 | -0.39 | -1.34 | 28.87 | 28.87 | 28.445 | 3324 |
| 1731367800 | 28.8764 | 0.14 | 0.50 | 28.67 | 28.9091 | 28.67 | 3739 |
| 1731108600 | 28.7315 | -0.18 | -0.63 | 28.95 | 28.95 | 28.55 | 1835 |
| 1731022200 | 28.9148 | -0.01 | -0.04 | 28.85 | 28.9403 | 28.85 | 1678 |
| 1730935800 | 28.9266 | 0.59 | 2.10 | 28.75 | 28.9266 | 28.74 | 1101 |
| 1730849400 | 28.3327 | 0.22 | 0.77 | 28.24 | 28.4099 | 28.24 | 901 |
| 1730763000 | 28.1172 | 0.27 | 0.96 | 28.21 | 28.245 | 28.08 | 1704 |
| 1730500200 | 27.8492 | -0.25 | -0.91 | 28.23 | 28.245 | 27.79 | 2625 |
| 1730413800 | 28.1039 | -0.09 | -0.32 | 28.42 | 28.42 | 28.1039 | 697 |
| 1730327400 | 28.1938 | -0.01 | -0.04 | 28.1101 | 28.252 | 28.1101 | 2064 |
| 1730241000 | 28.2047 | -0.24 | -0.85 | 28.35 | 28.35 | 28.095 | 3064 |
| 1730154600 | 28.4463 | -0.15 | -0.54 | 28.28 | 28.4798 | 28.28 | 1404 |
| 1729895400 | 28.5996 | -0.01 | -0.03 | 28.6 | 28.6 | 28.5996 | 412 |
| 1729809000 | 28.6071 | 0.1 | 0.34 | 28.65 | 28.65 | 28.487623 | 653 |
| 1729722600 | 28.5105 | -0.21 | -0.72 | 28.71 | 28.71 | 28.51 | 580 |
| 1729636200 | 28.7177 | 0.1 | 0.34 | 28.9 | 28.9 | 28.62 | 672 |
| 1729549800 | 28.62 | -0.24 | -0.83 | 28.96 | 28.96 | 28.62 | 2235 |
| 1729290600 | 28.8591 | 0.01 | 0.04 | 28.77 | 28.8591 | 28.65 | 1610 |
| 1729204200 | 28.8462 | 0.01 | 0.02 | 28.845 | 28.88 | 28.845 | 1171 |
| 1729117800 | 28.8394 | 0.09 | 0.33 | 28.94 | 28.94 | 28.8394 | 911 |
| 1729031400 | 28.7446 | -0.6 | -2.03 | 28.86 | 28.97 | 28.7446 | 426 |
| 1728945000 | 29.3408 | -0.07 | -0.24 | 29.2 | 29.3684 | 29.2 | 8760 |
| 1728685800 | 29.4123 | 0.16 | 0.53 | 29.26 | 29.43 | 29.26 | 1284 |
| 1728599400 | 29.2563 | 0.18 | 0.61 | 29.02 | 29.275 | 29.02 | 3971 |
| 1728513000 | 29.0792 | 0.05 | 0.17 | 28.97 | 29.0792 | 28.905 | 571 |
| 1728426600 | 29.0296 | -0.51 | -1.73 | 29.39 | 29.39 | 28.93 | 10753 |
| 1728340200 | 29.5407 | 0.02 | 0.08 | 29.62 | 29.62 | 29.49 | 2556 |
| 1728081000 | 29.5183 | 0.18 | 0.61 | 29.4558 | 29.55 | 29.39 | 2591 |
| 1727994600 | 29.3388 | 0.23 | 0.79 | 29.11 | 29.3388 | 28.89 | 2521 |
| 1727908200 | 29.1099 | 0.21 | 0.72 | 29.27 | 29.27 | 28.95 | 4032 |
| 1727821800 | 28.9023 | 0.34 | 1.18 | 28.5 | 28.94 | 28.5 | 1357 |
| 1727735400 | 28.5647 | 0.01 | 0.02 | 28.61 | 28.61 | 28.43 | 748 |
| 1727476200 | 28.5579 | 0.11 | 0.39 | 28.45 | 28.5579 | 28.45 | 1007 |
| 1727389800 | 28.4467 | -0.26 | -0.91 | 28.37 | 28.594 | 28.37 | 1406 |
| 1727303400 | 28.7069 | -0.31 | -1.07 | 28.91 | 28.91 | 28.705 | 1223 |
| 1727217000 | 29.0165 | 0.25 | 0.86 | 28.76 | 29.1199 | 28.76 | 2253 |
| 1727130600 | 28.7682 | 0.26 | 0.92 | 28.64 | 28.8101 | 28.64 | 1516 |
| 1726871400 | 28.5057 | -0.17 | -0.60 | 28.72 | 28.72 | 28.47 | 1470 |
| 1726785000 | 28.6789 | 0.12 | 0.43 | 28.95 | 28.95 | 28.64 | 992 |
| 1726698600 | 28.5568 | -0.03 | -0.12 | 28.61 | 28.8 | 28.53 | 886 |
| 1726612200 | 28.5906 | 0.09 | 0.30 | 28.48 | 28.67 | 28.48 | 1882 |
| 1726525800 | 28.5045 | 0.22 | 0.79 | 28.36 | 28.5199 | 28.36 | 2462 |
| 1726266600 | 28.2823 | 0.24 | 0.85 | 28.12 | 28.41 | 28.12 | 3321 |
| 1726180200 | 28.0445 | 0.2 | 0.71 | 28.23 | 28.23 | 27.9801 | 1083 |
| 1726093800 | 27.8455 | 0 | 0.00 | 27.85 | 27.86 | 27.57 | 1963 |
| 1726007400 | 27.845 | -0.28 | -1.00 | 28.2 | 28.2 | 27.6818 | 4698 |
| 1725921000 | 28.1268 | 0.12 | 0.42 | 27.97 | 28.295 | 27.97 | 4825 |
| 1725661800 | 28.0089 | -0.33 | -1.16 | 28.36 | 28.475 | 27.94 | 6544 |
| 1725575400 | 28.3389 | -0.05 | -0.18 | 28.52 | 28.52 | 28.33 | 1157 |
| 1725489000 | 28.3911 | -0.11 | -0.38 | 28.62 | 28.69 | 28.39 | 1101 |
| 1725402600 | 28.5 | -0.7 | -2.40 | 29.6 | 29.6 | 28.35 | 2764 |
| 1725057000 | 29.1998 | 0.07 | 0.23 | 28.92 | 29.1998 | 28.92 | 4983 |
| 1724970600 | 29.134 | 0.19 | 0.67 | 29.11 | 29.134 | 28.975 | 751 |
| 1724884200 | 28.9399 | -0.17 | -0.59 | 29.08 | 29.08 | 28.86 | 1463 |
| 1724797800 | 29.1119 | -0.22 | -0.75 | 29.14 | 29.14 | 29.1119 | 298 |
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
