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 | 0.57 | 2.00774920747 | 28.39 | 29 | 28.39 | 3327 | 28.66545721 | SP |
| 4 | 2.36 | 8.87218045113 | 26.6 | 29 | 26.6 | 4319 | 27.74992532 | SP |
| 12 | 5.41 | 22.9723991507 | 23.55 | 29 | 23.445 | 6503 | 26.94919859 | SP |
| 26 | 5.26 | 22.194092827 | 23.7 | 29 | 21.35 | 10786 | 24.76643006 | SP |
| 52 | 9.03 | 45.3085800301 | 19.93 | 29 | 19.71 | 10342 | 23.78500288 | SP |
| 156 | 0.62 | 2.18772053634 | 28.34 | 29 | 13.94 | 18767 | 20.87158822 | SP |
| 260 | 11.21 | 63.1549295775 | 17.75 | 37.9754 | 12.935 | 29231 | 26.72789145 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 28.94 | 0.21 | 0.73 | 28.94 | 28.9488 | 28.94 | 673 |
| 1732750500 | 28.73 | 0.23 | 0.81 | 28.68 | 28.79 | 28.68 | 1532 |
| 1732664100 | 28.5 | -0.21 | -0.73 | 28.57 | 28.6099 | 28.45 | 3113 |
| 1732577700 | 28.71 | 0.6 | 2.13 | 28.47 | 28.7793 | 28.47 | 7158 |
| 1732318500 | 28.11 | -0.14 | -0.50 | 28.1014 | 28.225 | 28.1001 | 2365 |
| 1732232100 | 28.25 | 0.34 | 1.22 | 27.91 | 28.28 | 27.91 | 6367 |
| 1732145700 | 27.91 | 0.51 | 1.86 | 27.9 | 27.91 | 27.69 | 6672 |
| 1732059300 | 27.4 | 0.09 | 0.33 | 27.09 | 27.4982 | 27.09 | 9313 |
| 1731972900 | 27.31 | 0.33 | 1.22 | 27.13 | 27.31 | 27.13 | 3756 |
| 1731713700 | 26.98 | -0.22 | -0.81 | 26.9782 | 27.005 | 26.791 | 1669 |
| 1731627300 | 27.2 | -0.39 | -1.41 | 27.46 | 27.46 | 27.2 | 3796 |
| 1731540900 | 27.59 | -0.2 | -0.72 | 27.7083 | 27.77 | 27.59 | 1664 |
| 1731454500 | 27.79 | 0.12 | 0.43 | 27.82 | 27.984366 | 27.691 | 2404 |
| 1731368100 | 27.67 | 0.41 | 1.50 | 27.4211 | 27.8 | 27.4211 | 1436 |
| 1731108900 | 27.26 | -0.24 | -0.87 | 27.24 | 27.26 | 27.111 | 4658 |
| 1731022500 | 27.5 | 0.1 | 0.36 | 27.4 | 27.665 | 27.4 | 6731 |
| 1730936100 | 27.4 | 0.27 | 1.00 | 27.33 | 27.4 | 27.09 | 5926 |
| 1730849700 | 27.13 | 0.45 | 1.69 | 26.99 | 27.13 | 26.99 | 4763 |
| 1730763300 | 26.68 | 0.25 | 0.95 | 26.6 | 26.749 | 26.6 | 2535 |
| 1730500500 | 26.43 | -0.17 | -0.64 | 26.69 | 26.69 | 26.3901 | 5459 |
| 1730414100 | 26.6 | 0.13 | 0.49 | 26.58 | 26.6 | 26.4 | 2041 |
| 1730327700 | 26.47 | -0.08 | -0.30 | 26.35 | 26.5799 | 26.35 | 3271 |
| 1730241300 | 26.55 | 0.03 | 0.11 | 26.52 | 26.6399 | 26.505 | 2374 |
| 1730154900 | 26.52 | 0.27 | 1.03 | 26.53 | 26.6605 | 26.52 | 3826 |
| 1729895700 | 26.25 | -0.05 | -0.19 | 26.48 | 26.515 | 26.2022 | 2257 |
| 1729809300 | 26.3 | 0.02 | 0.08 | 26.31 | 26.31 | 26.0901 | 3370 |
| 1729722900 | 26.28 | -0.53 | -1.98 | 26.62 | 26.62 | 26.15 | 3123 |
| 1729636500 | 26.81 | 0.03 | 0.11 | 26.54 | 26.8499 | 26.54 | 7904 |
| 1729550100 | 26.78 | -0.14 | -0.52 | 26.82 | 26.915 | 26.68 | 7452 |
| 1729290900 | 26.92 | 0.17 | 0.64 | 27.13 | 27.13 | 26.9 | 2117 |
| 1729204500 | 26.75 | -0.28 | -1.04 | 27.12 | 27.12 | 26.64 | 5688 |
| 1729118100 | 27.03 | 0.05 | 0.19 | 27.08 | 27.1682 | 27.03 | 8092 |
| 1729031700 | 26.98 | -0.63 | -2.28 | 27.27 | 27.27 | 26.9 | 5641 |
| 1728945300 | 27.61 | -0.22 | -0.79 | 27.62 | 27.62 | 27.46 | 3764 |
| 1728686100 | 27.83 | 0.43 | 1.57 | 27.32 | 27.9 | 27.32 | 7730 |
| 1728599700 | 27.4 | -0.08 | -0.29 | 27.39 | 27.58 | 27.3899 | 5986 |
| 1728513300 | 27.48 | -0.21 | -0.76 | 27.24 | 27.5 | 26.88 | 3760 |
| 1728426900 | 27.69 | -0.46 | -1.63 | 27.41 | 27.69 | 27.35 | 5063 |
| 1728340500 | 28.15 | -0.15 | -0.53 | 28.31 | 28.31 | 27.8501 | 3868 |
| 1728081300 | 28.3 | 0.64 | 2.31 | 28.09 | 28.3 | 27.9401 | 5116 |
| 1727994900 | 27.66 | -0.33 | -1.18 | 27.6 | 27.66 | 27.53 | 4629 |
| 1727908500 | 27.99 | 0.39 | 1.41 | 27.85 | 27.99 | 27.75 | 7266 |
| 1727822100 | 27.6 | 0.14 | 0.51 | 27.34 | 27.64 | 27.28 | 10367 |
| 1727735520 | 27.46 | 0.09 | 0.33 | 27.7 | 27.7 | 27.3883 | 3005 |
| 1727476500 | 27.37 | 0.31 | 1.15 | 27.25 | 27.5 | 27.25 | 6571 |
| 1727390100 | 27.06 | 0.91 | 3.48 | 26.99 | 27.06 | 26.7001 | 109121 |
| 1727303700 | 26.15 | -0.3 | -1.13 | 26.28 | 26.3 | 26.07 | 1280 |
| 1727217300 | 26.45 | 0.71 | 2.76 | 26.15 | 26.45 | 26.02 | 5809 |
| 1727130900 | 25.74 | 0.19 | 0.74 | 25.6 | 25.83 | 25.6 | 6457 |
| 1726871700 | 25.55 | -0.05 | -0.20 | 25.54 | 25.55 | 25.3165 | 2172 |
| 1726785300 | 25.6 | 0.83 | 3.35 | 25.35 | 25.6 | 25.35 | 7845 |
| 1726698900 | 24.77 | 0.06 | 0.24 | 24.75 | 25.11 | 24.6302 | 7177 |
| 1726612500 | 24.71 | 0.23 | 0.94 | 24.76 | 24.7991 | 24.56 | 4307 |
| 1726526100 | 24.48 | -0.01 | -0.04 | 24.5 | 24.5201 | 24.4784 | 2160 |
| 1726266900 | 24.49 | 0.28 | 1.16 | 24.49 | 24.5572 | 24.49 | 3548 |
| 1726180500 | 24.21 | 0.18 | 0.75 | 23.995 | 24.2665 | 23.995 | 4675 |
| 1726094100 | 24.03 | 0.27 | 1.14 | 23.81 | 24.03 | 23.6864 | 1598 |
| 1726007700 | 23.76 | 0.05 | 0.21 | 23.5418 | 23.76 | 23.445 | 1646 |
| 1725921300 | 23.71 | 0.26 | 1.11 | 23.55 | 23.76 | 23.55 | 9320 |
| 1725662100 | 23.45 | -0.35 | -1.47 | 23.89 | 23.89 | 23.36 | 4603 |
| 1725575700 | 23.8 | -0.08 | -0.34 | 23.88 | 23.88 | 23.8 | 341 |
| 1725489300 | 23.88 | 0.02 | 0.08 | 23.83 | 23.979 | 23.78 | 3874 |
| 1725402900 | 23.86 | -0.63 | -2.57 | 24.18 | 24.25 | 23.86 | 5133 |
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
