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 | -0.3856 | -1.32736660929 | 29.05 | 29.05 | 28.6 | 1690 | 28.74792121 | SP |
| 4 | -0.2656 | -0.918078119599 | 28.93 | 29.1477 | 28.6 | 1720 | 28.94298847 | SP |
| 12 | -0.3256 | -1.12314591238 | 28.99 | 29.1477 | 27.37 | 1457 | 28.60820489 | SP |
| 26 | 0.5644 | 2.00854092527 | 28.1 | 29.95 | 27.37 | 5371 | 29.28447406 | SP |
| 52 | 2.6244 | 10.0783410138 | 26.04 | 29.95 | 25.38 | 3654 | 28.5841691 | SP |
| 156 | 5.4044 | 23.2347377472 | 23.26 | 29.95 | 20.5867 | 2931 | 26.25413113 | SP |
| 260 | 3.4144 | 13.5223762376 | 25.25 | 29.95 | 20.5867 | 2748 | 26.19601893 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 28.6644 | -0.28 | -0.96 | 28.99 | 28.99 | 28.58 | 3061 |
| 1741390500 | 28.943 | 0.28 | 0.98 | 28.83 | 28.943 | 28.83 | 55 |
| 1741304100 | 28.6609 | -0.24 | -0.84 | 28.71 | 28.75 | 28.66 | 1790 |
| 1741217700 | 28.9038 | 0.16 | 0.54 | 28.61 | 28.9038 | 28.6 | 729 |
| 1741131300 | 28.7481 | -0.3 | -1.02 | 28.925 | 28.99 | 28.7481 | 5770 |
| 1741044900 | 29.0454 | -0.1 | -0.35 | 29.05 | 29.05 | 29.0454 | 100 |
| 1740785700 | 29.1477 | 0.34 | 1.18 | 28.84 | 29.1477 | 28.72 | 1414 |
| 1740699300 | 28.8065 | -0.09 | -0.32 | 29.07 | 29.08 | 28.8065 | 171 |
| 1740612900 | 28.8989 | -0.15 | -0.53 | 28.8989 | 28.8989 | 28.8989 | 0 |
| 1740526500 | 29.0528 | 0.14 | 0.48 | 29.08 | 29.08 | 29.0528 | 963 |
| 1740440100 | 28.9134 | 0.07 | 0.24 | 28.995 | 28.995 | 28.9134 | 5 |
| 1740180900 | 28.8448 | -0.23 | -0.77 | 28.85 | 28.85 | 28.8448 | 76 |
| 1740094500 | 29.07 | -0.01 | -0.03 | 29.1 | 29.1 | 29.07 | 769 |
| 1740008100 | 29.0786 | 0.13 | 0.43 | 28.96 | 29.0786 | 28.96 | 110 |
| 1739921700 | 28.9529 | 0.06 | 0.20 | 28.92 | 28.9529 | 28.92 | 321 |
| 1739576100 | 28.8943 | -0.2 | -0.67 | 29.03 | 29.03 | 28.8943 | 1065 |
| 1739489700 | 29.0902 | 0.27 | 0.95 | 28.91 | 29.1 | 28.91 | 11653 |
| 1739403300 | 28.8163 | -0.13 | -0.44 | 28.74 | 28.83 | 28.74 | 1002 |
| 1739316900 | 28.9434 | 0.07 | 0.23 | 28.8 | 28.9434 | 28.8 | 957 |
| 1739230500 | 28.8777 | 0.17 | 0.59 | 28.93 | 28.93 | 28.86 | 5671 |
| 1738971300 | 28.7095 | -0.11 | -0.37 | 28.76 | 28.76 | 28.7095 | 765 |
| 1738884900 | 28.8159 | -0.11 | -0.37 | 28.85 | 28.85 | 28.77 | 2881 |
| 1738798500 | 28.9238 | 0.24 | 0.85 | 28.71 | 28.9238 | 28.7 | 784 |
| 1738712100 | 28.6805 | -0.04 | -0.13 | 28.71 | 28.71 | 28.6805 | 18 |
| 1738625700 | 28.7169 | 0.08 | 0.28 | 28.4 | 28.77 | 28.4 | 4788 |
| 1738366500 | 28.6359 | -0.2 | -0.69 | 28.74 | 28.87 | 28.6359 | 768 |
| 1738280100 | 28.8348 | 0.25 | 0.87 | 28.79 | 28.8348 | 28.77 | 355 |
| 1738193700 | 28.5853 | -0.08 | -0.29 | 28.7054 | 28.71 | 28.5853 | 1473 |
| 1738107300 | 28.6698 | -0.04 | -0.12 | 28.65 | 28.8 | 28.65 | 710 |
| 1738020900 | 28.7049 | 0.13 | 0.44 | 28.7 | 28.7049 | 28.65 | 4189 |
| 1737761700 | 28.5792 | 0.05 | 0.19 | 28.61 | 28.61 | 28.54 | 1274 |
| 1737675300 | 28.5245 | 0 | 0.00 | 28.5245 | 28.5245 | 28.5245 | 0 |
| 1737588900 | 28.5245 | -0.04 | -0.12 | 28.57 | 28.61 | 28.52 | 2569 |
| 1737502500 | 28.56 | 0.28 | 0.99 | 28.49 | 28.56 | 28.49 | 1164 |
| 1737156900 | 28.2798 | 0.08 | 0.29 | 28.2798 | 28.2798 | 28.2798 | 85 |
| 1737070500 | 28.1976 | 0.18 | 0.63 | 28.01 | 28.1976 | 28.01 | 101 |
| 1736984100 | 28.02 | 0.23 | 0.82 | 28.02 | 28.02 | 27.96 | 295 |
| 1736897700 | 27.7919 | 0.14 | 0.52 | 27.74 | 27.7919 | 27.6434 | 630 |
| 1736811300 | 27.6487 | 0.15 | 0.55 | 27.37 | 27.6487 | 27.37 | 327 |
| 1736552100 | 27.4985 | -0.37 | -1.32 | 27.6 | 27.6 | 27.4985 | 662 |
| 1736379300 | 27.8667 | 0.14 | 0.51 | 27.71 | 27.8667 | 27.71 | 1037 |
| 1736292900 | 27.7266 | -0.06 | -0.23 | 27.7266 | 27.7266 | 27.7266 | 13 |
| 1736206500 | 27.79 | -0.18 | -0.63 | 27.98 | 27.99 | 27.79 | 2921 |
| 1735947300 | 27.9651 | 0.18 | 0.65 | 27.88 | 27.9651 | 27.88 | 103 |
| 1735860900 | 27.7853 | -0.02 | -0.07 | 27.92 | 27.92 | 27.77 | 719 |
| 1735688100 | 27.8037 | 0.03 | 0.12 | 27.92 | 27.92 | 27.79 | 275 |
| 1735601700 | 27.77 | -0.3 | -1.06 | 27.82 | 27.86 | 27.65 | 1128 |
| 1735342500 | 28.0689 | -0.18 | -0.63 | 27.99 | 28.0689 | 27.99 | 4143 |
| 1735256100 | 28.2482 | 0.05 | 0.17 | 28.21 | 28.259 | 28.21 | 417 |
| 1735077840 | 28.2 | 0.15 | 0.52 | 27.98 | 28.2 | 27.98 | 710 |
| 1734996900 | 28.0539 | 0.06 | 0.20 | 27.84 | 28.0539 | 27.84 | 1023 |
| 1734737700 | 27.9981 | 0.24 | 0.86 | 27.7899 | 27.9981 | 27.75 | 414 |
| 1734651300 | 27.76 | -0.09 | -0.32 | 27.94 | 27.94 | 27.76 | 1042 |
| 1734564900 | 27.8494 | -0.63 | -2.23 | 28.46 | 28.46 | 27.8494 | 1249 |
| 1734478500 | 28.4839 | -0.29 | -1.01 | 28.54 | 28.54 | 28.43 | 1092 |
| 1734392100 | 28.7744 | -0.17 | -0.60 | 28.99 | 28.99 | 28.7744 | 3607 |
| 1734132900 | 28.9493 | -0.1 | -0.35 | 28.97 | 28.97 | 28.94 | 232 |
| 1734046500 | 29.05 | -0.09 | -0.30 | 29.05 | 29.05 | 29.05 | 5 |
| 1733960100 | 29.1363 | -0.07 | -0.22 | 29.21 | 29.219 | 29.1363 | 834 |
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
