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 | 2.74 | 9.94194484761 | 27.56 | 30.39 | 27 | 203391 | 29.17263998 | CS |
| 4 | 0.24 | 0.798403193613 | 30.06 | 32.46 | 27 | 180580 | 29.70639651 | CS |
| 12 | -2.16 | -6.65434380776 | 32.46 | 33 | 27 | 152873 | 30.47914775 | CS |
| 26 | -5.88 | -16.2520729685 | 36.18 | 39.79 | 27 | 135050 | 33.53831581 | CS |
| 52 | -21.91 | -41.9651407776 | 52.21 | 56.955 | 27 | 147517 | 38.65585284 | CS |
| 156 | 2 | 7.06713780919 | 28.3 | 58.23 | 20.11 | 119522 | 36.10478362 | CS |
| 260 | 14.72 | 94.4801026958 | 15.58 | 58.23 | 8.25 | 133725 | 31.07716208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 29.87 | 0 | 0.00 | 29.57 | 30.39 | 29.445 | 182114 |
| 1741390800 | 29.87 | 0.12 | 0.40 | 29.75 | 30.02 | 29.31 | 250561 |
| 1741304400 | 29.75 | 1.19 | 4.17 | 28.47 | 29.99 | 28.26 | 170948 |
| 1741218000 | 28.56 | 0.66 | 2.37 | 27.95 | 28.8 | 27.77 | 190294 |
| 1741131600 | 27.9 | 0.09 | 0.32 | 27.56 | 28.1 | 27 | 223038 |
| 1741045200 | 27.81 | -1.3 | -4.47 | 29.43 | 29.435 | 27.69 | 312304 |
| 1740786000 | 29.11 | -0.14 | -0.48 | 29.02 | 29.77 | 28.58 | 245257 |
| 1740699600 | 29.25 | -3.02 | -9.36 | 31.52 | 32.145 | 27.33 | 575484 |
| 1740613200 | 32.27 | 0.35 | 1.10 | 32.229999 | 32.46 | 31.638 | 209237 |
| 1740526800 | 31.92 | 1.24 | 4.04 | 30.8 | 31.99 | 30.24 | 153501 |
| 1740440400 | 30.68 | 0.49 | 1.62 | 30.5 | 30.93 | 29.94 | 172021 |
| 1740181200 | 30.19 | -0.39 | -1.28 | 31 | 31 | 29.9 | 108305 |
| 1740094800 | 30.58 | -0.22 | -0.71 | 30.84 | 31 | 30.32 | 89295 |
| 1740008400 | 30.8 | 0.52 | 1.72 | 29.81 | 31 | 29.81 | 146640 |
| 1739922000 | 30.28 | 0.14 | 0.46 | 30.15 | 30.43 | 30.04 | 92250 |
| 1739576400 | 30.14 | 0 | 0.00 | 30.21 | 30.93 | 30.05 | 77026 |
| 1739490000 | 30.14 | 0.18 | 0.60 | 30.14 | 30.3 | 29.935 | 64871 |
| 1739403600 | 29.96 | -0.7 | -2.28 | 30.09 | 30.3 | 29.83 | 92814 |
| 1739317200 | 30.66 | 0.54 | 1.79 | 30.06 | 30.73 | 29.98 | 75058 |
| 1739230800 | 30.12 | 0.91 | 3.12 | 29.5 | 30.2499 | 29.13 | 90928 |
| 1738971600 | 29.21 | -0.51 | -1.72 | 29.63 | 29.72 | 28.885 | 85729 |
| 1738885200 | 29.72 | 0.5 | 1.71 | 29.36 | 29.74 | 29.185 | 90249 |
| 1738798800 | 29.22 | -0.29 | -0.98 | 29.28 | 29.47 | 29.06 | 65246 |
| 1738712400 | 29.51 | 0.85 | 2.97 | 28.6 | 29.7 | 28.571 | 99088 |
| 1738626000 | 28.66 | -1.1 | -3.70 | 29.24 | 29.45 | 28.62 | 88843 |
| 1738366800 | 29.76 | -0.86 | -2.81 | 30.29 | 30.45 | 29.58 | 108880 |
| 1738280400 | 30.62 | 0.13 | 0.43 | 30.58 | 30.82 | 30.31 | 74927 |
| 1738194000 | 30.49 | -0.14 | -0.46 | 30.46 | 30.96 | 30.13 | 59811 |
| 1738107600 | 30.63 | -0.84 | -2.67 | 31.3 | 31.515 | 30.59 | 86595 |
| 1738021200 | 31.47 | 0.13 | 0.41 | 31.41 | 32.009999 | 31.38 | 111646 |
| 1737762000 | 31.34 | -0.35 | -1.10 | 31.73 | 31.73 | 31.135 | 94465 |
| 1737675600 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
| 1737589200 | 31.69 | -0.65 | -2.01 | 32.2 | 32.265 | 31.64 | 85091 |
| 1737502800 | 32.34 | 0.56 | 1.76 | 32.2 | 32.4 | 32.0375 | 97564 |
| 1737157200 | 31.78 | -0.04 | -0.13 | 32.159999 | 32.159999 | 31.56 | 105900 |
| 1737070800 | 31.82 | 0.22 | 0.70 | 31.7 | 32.455 | 31.33 | 90022 |
| 1736984400 | 31.6 | 0.9 | 2.93 | 31.07 | 31.96 | 31.07 | 92983 |
| 1736898000 | 30.7 | 0.49 | 1.62 | 30.3 | 30.86 | 30.29 | 85246 |
| 1736811600 | 30.21 | 0.59 | 1.99 | 29.51 | 30.44 | 29.51 | 170356 |
| 1736552400 | 29.62 | -0.7 | -2.31 | 29.72 | 29.99 | 29.255 | 128644 |
| 1736379600 | 30.32 | -0.51 | -1.65 | 30.48 | 30.48 | 29.8901 | 133572 |
| 1736293200 | 30.83 | -1.1 | -3.45 | 32.064999 | 32.49 | 29.62 | 248386 |
| 1736206800 | 31.93 | 0.21 | 0.66 | 32.1 | 32.29 | 31.81 | 122897 |
| 1735947600 | 31.72 | -0.09 | -0.28 | 31.94 | 31.98 | 31.58 | 118585 |
| 1735861200 | 31.81 | -0.59 | -1.82 | 33 | 33 | 31.67 | 124039 |
| 1735688400 | 32.4 | 0.45 | 1.41 | 32.13 | 32.83 | 31.85 | 101934 |
| 1735602000 | 31.95 | 0.01 | 0.03 | 31.49 | 32.27 | 31.49 | 93407 |
| 1735342800 | 31.94 | -0.31 | -0.96 | 31.99 | 32.494999 | 31.27 | 146057 |
| 1735256400 | 32.25 | 0.5 | 1.57 | 31.59 | 32.259999 | 31.389 | 83927 |
| 1735077840 | 31.75 | 0.02 | 0.06 | 31.59 | 31.9075 | 31.23 | 73689 |
| 1734997200 | 31.73 | 0.72 | 2.32 | 30.98 | 31.81 | 30.98 | 140809 |
| 1734738000 | 31.01 | -0.34 | -1.08 | 31.27 | 31.72 | 30.64 | 995853 |
| 1734651600 | 31.35 | 0.04 | 0.13 | 31.78 | 31.81 | 31.255 | 188644 |
| 1734565200 | 31.31 | -0.41 | -1.29 | 31.85 | 32.34 | 30.95 | 202202 |
| 1734478800 | 31.72 | -1.09 | -3.32 | 32.46 | 32.479999 | 31.67 | 137936 |
| 1734392400 | 32.81 | -1 | -2.96 | 33.52 | 33.945 | 32.4 | 144176 |
| 1734133200 | 33.81 | 0.03 | 0.09 | 34.01 | 34.2 | 33.3825 | 74680 |
| 1734046800 | 33.78 | -0.83 | -2.40 | 34.43 | 34.6 | 33.73 | 137330 |
| 1733960400 | 34.61 | -0.46 | -1.31 | 35.75 | 35.75 | 34.42 | 110348 |
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
