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 | 1.1154 | 3.77973568282 | 29.51 | 30.78 | 29.45 | 1004 | 30.62527029 | SP |
| 4 | 1.7254 | 5.97024221453 | 28.9 | 30.78 | 28.74 | 2167 | 29.65018887 | SP |
| 12 | 1.7854 | 6.1907073509 | 28.84 | 30.78 | 28.3718 | 1521 | 29.37689653 | SP |
| 26 | 0.9354 | 3.15055574267 | 29.69 | 30.78 | 27.33 | 1286 | 29.31569343 | SP |
| 52 | 3.6213 | 13.4101858607 | 27.0041 | 30.78 | 26.841 | 1714 | 28.9035017 | SP |
| 156 | 0.4054 | 1.34149569821 | 30.22 | 32.8914 | 25.55 | 2454 | 28.65984167 | SP |
| 260 | 3.1854 | 11.6086005831 | 27.44 | 33.34 | 24.44 | 3437 | 28.52191845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 30.6254 | -0.06 | -0.20 | 30.8 | 30.8 | 30.52 | 517 |
| 1732663800 | 30.6854 | -0.04 | -0.13 | 30.78 | 30.78 | 30.5539 | 352 |
| 1732577400 | 30.7257 | 0.48 | 1.59 | 30.55 | 30.7614 | 30.55 | 4050 |
| 1732318200 | 30.2442 | 0.17 | 0.57 | 30.16 | 30.2442 | 30.16 | 210 |
| 1732231800 | 30.0719 | 0.36 | 1.21 | 29.8 | 30.0719 | 29.8 | 67 |
| 1732145400 | 29.7127 | 0.07 | 0.22 | 29.51 | 29.7127 | 29.45 | 341 |
| 1732059000 | 29.6471 | -0.1 | -0.33 | 29.59 | 29.65 | 29.59 | 517 |
| 1731972600 | 29.745 | 0.03 | 0.10 | 29.77 | 29.77 | 29.7 | 277 |
| 1731713400 | 29.7156 | -0.08 | -0.27 | 29.7 | 29.7156 | 29.7 | 53 |
| 1731627000 | 29.797 | -0.17 | -0.56 | 30.06 | 30.2471 | 29.65 | 20144 |
| 1731540600 | 29.9659 | -0.19 | -0.63 | 30.04 | 30.1544 | 29.9659 | 1139 |
| 1731454200 | 30.1569 | -0.05 | -0.18 | 30.21 | 30.22 | 30.11 | 1063 |
| 1731367800 | 30.2105 | 0.24 | 0.80 | 30.25 | 30.25 | 30.2105 | 336 |
| 1731108600 | 29.9722 | 0.08 | 0.28 | 30.0253 | 30.1072 | 29.95 | 3154 |
| 1731022200 | 29.8873 | 0.04 | 0.13 | 29.8873 | 29.8873 | 29.8873 | 48 |
| 1730935800 | 29.8476 | 0.89 | 3.06 | 29.76 | 29.8476 | 29.76 | 15 |
| 1730849400 | 28.9601 | 0.21 | 0.75 | 28.9601 | 28.9601 | 28.9601 | 97 |
| 1730763000 | 28.7455 | -0.08 | -0.28 | 28.82 | 28.82 | 28.74 | 6778 |
| 1730500200 | 28.8274 | -0.04 | -0.16 | 28.99 | 29 | 28.8274 | 4380 |
| 1730413800 | 28.8723 | -0.16 | -0.56 | 29.09 | 29.09 | 28.8723 | 4 |
| 1730327400 | 29.0338 | 0.15 | 0.53 | 28.9 | 29.16 | 28.9 | 308 |
| 1730241000 | 28.8814 | -0.14 | -0.48 | 28.86 | 28.89 | 28.86 | 665 |
| 1730154600 | 29.0211 | 0.16 | 0.54 | 28.91 | 29.06 | 28.89 | 5089 |
| 1729895400 | 28.8645 | -0.3 | -1.04 | 29.3 | 29.3 | 28.86 | 709 |
| 1729809000 | 29.169 | 0.02 | 0.06 | 29.19 | 29.19 | 29.169 | 28 |
| 1729722600 | 29.1507 | -0.09 | -0.29 | 29.18 | 29.18 | 29.08 | 1517 |
| 1729636200 | 29.2358 | -0.13 | -0.43 | 29.25 | 29.25 | 29.2358 | 101 |
| 1729549800 | 29.3619 | -0.3 | -1.03 | 29.3619 | 29.3619 | 29.3619 | 77 |
| 1729290600 | 29.6662 | -0.03 | -0.09 | 29.72 | 29.72 | 29.6662 | 52 |
| 1729204200 | 29.6941 | 0.07 | 0.23 | 29.69 | 29.6941 | 29.63 | 275 |
| 1729117800 | 29.6261 | 0.15 | 0.52 | 29.53 | 29.66 | 29.53 | 403 |
| 1729031400 | 29.4741 | -0.24 | -0.82 | 29.7339 | 29.7339 | 29.4741 | 454 |
| 1728945000 | 29.7183 | 0.23 | 0.79 | 29.7 | 29.7183 | 29.53 | 755 |
| 1728685800 | 29.4843 | 0.26 | 0.89 | 29.35 | 29.4843 | 29.35 | 500 |
| 1728599400 | 29.225 | -0.13 | -0.45 | 29.14 | 29.26 | 29.13 | 5458 |
| 1728513000 | 29.3572 | 0.17 | 0.58 | 29.14 | 29.4222 | 29.14 | 1217 |
| 1728426600 | 29.1871 | -0.03 | -0.10 | 29.01 | 29.1871 | 29.01 | 914 |
| 1728340200 | 29.2172 | -0.19 | -0.63 | 29.37 | 29.37 | 29.1 | 125 |
| 1728081000 | 29.4037 | 0.29 | 0.98 | 29.28 | 29.4037 | 29.15 | 2455 |
| 1727994600 | 29.1177 | -0.05 | -0.16 | 29.08 | 29.13 | 28.99 | 721 |
| 1727908200 | 29.1641 | -0.04 | -0.12 | 29.12 | 29.1641 | 29.04 | 1613 |
| 1727821800 | 29.1999 | 0.01 | 0.04 | 28.98 | 29.27 | 28.98 | 1312 |
| 1727735400 | 29.1875 | 0.03 | 0.10 | 28.98 | 29.1875 | 28.98 | 10002 |
| 1727476200 | 29.1582 | 0.03 | 0.11 | 29.18 | 29.2 | 29.1582 | 1400 |
| 1727389800 | 29.1262 | 0.05 | 0.19 | 29.23 | 29.23 | 29.0608 | 1600 |
| 1727303400 | 29.0715 | -0.11 | -0.38 | 29.16 | 29.16 | 29.0715 | 42 |
| 1727217000 | 29.183 | -0.04 | -0.13 | 29.11 | 29.183 | 29.11 | 93 |
| 1727130600 | 29.2205 | 0.12 | 0.41 | 29.195 | 29.24 | 29.195 | 444 |
| 1726871400 | 29.1004 | -0.05 | -0.16 | 29.08 | 29.125 | 29.08 | 152 |
| 1726785000 | 29.146 | 0.28 | 0.99 | 29.2149 | 29.26 | 29.115 | 1411 |
| 1726698600 | 28.8612 | -0.14 | -0.49 | 28.8612 | 28.8612 | 28.8612 | 96 |
| 1726612200 | 29.0037 | -0.13 | -0.43 | 28.98 | 29.01 | 28.9 | 1698 |
| 1726525800 | 29.1302 | 0.07 | 0.24 | 29 | 29.1302 | 28.99 | 335 |
| 1726266600 | 29.0596 | 0.16 | 0.54 | 28.79 | 29.0596 | 28.79 | 1797 |
| 1726180200 | 28.9032 | 0.13 | 0.46 | 28.58 | 28.9032 | 28.58 | 234 |
| 1726093800 | 28.7698 | -0.01 | -0.05 | 28.71 | 28.7698 | 28.6 | 237 |
| 1726007400 | 28.7847 | 0.07 | 0.25 | 28.7847 | 28.7847 | 28.7847 | 62 |
| 1725921000 | 28.7123 | 0.34 | 1.20 | 28.57 | 28.84 | 28.49 | 1971 |
| 1725661800 | 28.3718 | -0.25 | -0.86 | 28.69 | 28.69 | 28.3718 | 876 |
| 1725575400 | 28.6174 | -0.24 | -0.83 | 28.76 | 28.76 | 28.6174 | 314 |
| 1725489000 | 28.8562 | -0.03 | -0.10 | 28.84 | 28.8562 | 28.72 | 2250 |
| 1725402600 | 28.8845 | -0.41 | -1.39 | 28.8845 | 28.8845 | 28.8845 | 40 |
| 1725057000 | 29.2906 | 0.2 | 0.69 | 29.22 | 29.2906 | 28.9601 | 381 |
| 1724970600 | 29.0901 | 0.12 | 0.42 | 29.0901 | 29.0901 | 29.0901 | 54 |
| 1724884200 | 28.9672 | -0.09 | -0.30 | 29.02 | 29.02 | 28.83 | 574 |
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
