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 | 0.7 | 2.4364775496 | 28.73 | 29.68 | 28.555 | 513265 | 29.19505912 | CS |
| 4 | 1.27 | 4.50994318182 | 28.16 | 29.68 | 27.14 | 670140 | 28.1567176 | CS |
| 12 | 1.04 | 3.66326171187 | 28.39 | 30.93 | 27.14 | 570644 | 28.91528573 | CS |
| 26 | 5.21 | 21.5111478117 | 24.22 | 30.93 | 23.7 | 537051 | 27.56750335 | CS |
| 52 | 6.48 | 28.2352941176 | 22.95 | 30.93 | 22.38 | 546977 | 25.8701591 | CS |
| 156 | 1.69 | 6.09228550829 | 27.74 | 30.93 | 20.51 | 511050 | 26.06888804 | CS |
| 260 | 1.68 | 6.05405405405 | 27.75 | 32.5 | 12.8 | 523378 | 25.91936695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 29.43 | 0.03 | 0.10 | 29.27 | 29.55 | 29.075 | 593949 |
| 1732578000 | 29.4 | 0.15 | 0.51 | 29.31 | 29.68 | 29.31 | 682194 |
| 1732318800 | 29.25 | 0.08 | 0.27 | 29.28 | 29.54 | 29.11 | 427090 |
| 1732232400 | 29.17 | 0.21 | 0.73 | 29.04 | 29.44 | 28.9 | 413195 |
| 1732146000 | 28.96 | -0.14 | -0.48 | 28.85 | 28.98 | 28.555 | 385866 |
| 1732059600 | 29.1 | 0.34 | 1.18 | 28.76 | 29.13 | 28.585 | 673571 |
| 1731973200 | 28.76 | 0.54 | 1.91 | 28.11 | 28.76 | 27.97 | 754323 |
| 1731714000 | 28.22 | 0.3 | 1.07 | 28.07 | 28.3 | 27.88 | 676702 |
| 1731627600 | 27.92 | 0.02 | 0.07 | 28.11 | 28.18 | 27.7297 | 1090857 |
| 1731541200 | 27.9 | -0.03 | -0.11 | 28.15 | 28.3316 | 27.76 | 711963 |
| 1731454800 | 27.93 | -0.04 | -0.14 | 27.94 | 28.3 | 27.82 | 1110422 |
| 1731368400 | 27.97 | -0.08 | -0.29 | 28.02 | 28.1917 | 27.89 | 492754 |
| 1731109200 | 28.05 | 0.24 | 0.86 | 27.94 | 28.19 | 27.9 | 1068299 |
| 1731022800 | 27.81 | 0.29 | 1.05 | 27.65 | 28.06 | 27.43 | 707789 |
| 1730936400 | 27.52 | -0.35 | -1.26 | 28.33 | 28.33 | 27.14 | 877555 |
| 1730850000 | 27.87 | 0.15 | 0.54 | 27.69 | 27.91 | 27.5233 | 451521 |
| 1730763600 | 27.72 | 0.35 | 1.28 | 27.46 | 28.06 | 27.46 | 476639 |
| 1730500800 | 27.37 | -0.19 | -0.69 | 27.69 | 27.905 | 27.365 | 513265 |
| 1730414400 | 27.56 | -0.32 | -1.15 | 29.27 | 29.27 | 27.523 | 863496 |
| 1730328000 | 27.88 | -0.2 | -0.71 | 27.98 | 28.29 | 27.83 | 641155 |
| 1730241600 | 28.08 | -0.26 | -0.92 | 28.18 | 28.38 | 28.02 | 460886 |
| 1730155200 | 28.34 | 0.1 | 0.35 | 28.43 | 28.63 | 28.28 | 317389 |
| 1729896000 | 28.24 | -0.85 | -2.92 | 29.16 | 29.16 | 28.22 | 385727 |
| 1729809600 | 29.09 | -0.22 | -0.75 | 29.26 | 29.39 | 29 | 416151 |
| 1729723200 | 29.31 | 0.15 | 0.51 | 29.03 | 29.435 | 29.03 | 377236 |
| 1729636800 | 29.16 | -0.03 | -0.10 | 29.26 | 29.425 | 29.15 | 302912 |
| 1729550400 | 29.19 | -0.54 | -1.82 | 29.79 | 29.79 | 29.17 | 240822 |
| 1729291200 | 29.73 | 0.28 | 0.95 | 29.51 | 29.77 | 29.455 | 231504 |
| 1729204800 | 29.45 | -0.25 | -0.84 | 29.59 | 29.65 | 29.36 | 274950 |
| 1729118400 | 29.7 | 0.48 | 1.64 | 29.36 | 29.79 | 29.3 | 243496 |
| 1729032000 | 29.22 | 0.42 | 1.46 | 28.96 | 29.52 | 28.9 | 359062 |
| 1728945600 | 28.8 | 0.15 | 0.52 | 28.63 | 28.86 | 28.5301 | 354510 |
| 1728686400 | 28.65 | 0.01 | 0.03 | 28.68 | 28.93 | 28.59 | 415770 |
| 1728600000 | 28.64 | 0.02 | 0.07 | 28.46 | 28.66 | 28.24 | 488886 |
| 1728513600 | 28.62 | 0.1 | 0.35 | 28.39 | 28.63 | 28.36 | 422376 |
| 1728427200 | 28.52 | -0.03 | -0.11 | 28.66 | 28.71 | 28.41 | 380921 |
| 1728340800 | 28.55 | -0.06 | -0.21 | 28.53 | 28.64 | 28.39 | 329966 |
| 1728081600 | 28.61 | -0.26 | -0.90 | 28.77 | 28.78 | 28.34 | 313375 |
| 1727995200 | 28.87 | -0.15 | -0.52 | 28.97 | 29.025 | 28.74 | 330294 |
| 1727908800 | 29.02 | -0.3 | -1.02 | 29.14 | 29.21 | 28.88 | 473188 |
| 1727822400 | 29.32 | 0.01 | 0.03 | 29.5 | 29.5 | 29.135 | 508772 |
| 1727736000 | 29.31 | -0.26 | -0.88 | 29.26 | 29.51 | 29.13 | 692576 |
| 1727476800 | 29.57 | 0.12 | 0.41 | 29.71 | 29.8 | 29.38 | 389740 |
| 1727390400 | 29.45 | -0.11 | -0.37 | 29.65 | 29.67 | 29.27 | 512636 |
| 1727304000 | 29.56 | -0.15 | -0.50 | 29.8 | 29.95 | 29.44 | 553984 |
| 1727217600 | 29.71 | -0.2 | -0.67 | 29.79 | 30.04 | 29.71 | 380157 |
| 1727131200 | 29.91 | 0.12 | 0.40 | 29.94 | 30.1999 | 29.81 | 442151 |
| 1726872000 | 29.79 | -0.19 | -0.63 | 29.72 | 30.09 | 29.6257 | 2307172 |
| 1726785600 | 29.98 | -0.64 | -2.09 | 30.88 | 30.88 | 29.61 | 1307241 |
| 1726699200 | 30.62 | 0.12 | 0.39 | 30.6 | 30.93 | 30.18 | 835491 |
| 1726612800 | 30.5 | 0.02 | 0.07 | 30.6 | 30.72 | 30.43 | 653354 |
| 1726526400 | 30.48 | 0.08 | 0.26 | 30.58 | 30.66 | 30.29 | 367128 |
| 1726267200 | 30.4 | 0.62 | 2.08 | 30 | 30.44 | 29.71 | 358506 |
| 1726180800 | 29.78 | 0.16 | 0.54 | 29.62 | 29.78 | 29.5 | 334552 |
| 1726094400 | 29.62 | 0.04 | 0.14 | 29.36 | 29.74 | 29.18 | 364214 |
| 1726008000 | 29.58 | 0 | 0.00 | 29.66 | 29.86 | 29.46 | 742731 |
| 1725921600 | 29.58 | 0.41 | 1.41 | 29.02 | 29.695 | 28.92 | 673464 |
| 1725662400 | 29.17 | 0.37 | 1.28 | 28.84 | 29.26 | 28.7 | 783638 |
| 1725576000 | 28.8 | -0.13 | -0.45 | 29.08 | 29.3 | 28.75 | 988150 |
| 1725489600 | 28.93 | 0.53 | 1.87 | 28.48 | 28.95 | 28.29 | 606112 |
| 1725403200 | 28.4 | 0.05 | 0.18 | 28.2 | 28.58 | 28.14 | 508309 |
| 1725057600 | 28.35 | 0.28 | 1.00 | 28.18 | 28.35 | 28.07 | 398666 |
| 1724971200 | 28.07 | 0.1 | 0.36 | 28.03 | 28.31 | 27.85 | 1100621 |
| 1724884800 | 27.97 | 0.15 | 0.54 | 27.87 | 28.16 | 27.65 | 921131 |
| 1724798400 | 27.82 | 0.11 | 0.40 | 27.68 | 27.86 | 27.52 | 867946 |
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
