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 | 0.29 | 1.07447202668 | 26.99 | 28.49 | 26.68 | 2269036 | 27.2156043 | CS |
| 4 | -1.48 | -5.14603616134 | 28.76 | 29.21 | 26.22 | 1979086 | 27.39116329 | CS |
| 12 | -8.39 | -23.5211662461 | 35.67 | 37.23 | 26.22 | 1547658 | 30.27540381 | CS |
| 26 | -4.06 | -12.9546904914 | 31.34 | 42.19 | 26.22 | 1399936 | 33.02933991 | CS |
| 52 | -7.23 | -20.9504491452 | 34.51 | 42.19 | 26.22 | 1282587 | 32.38777844 | CS |
| 156 | -92.35 | -77.1963554292 | 119.63 | 128.28 | 25.075 | 1599556 | 38.53591897 | CS |
| 260 | -187.12 | -87.276119403 | 214.4 | 449 | 25.075 | 1413885 | 109.33441201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 27.56 | -0.28 | -1.01 | 27.8 | 28.02 | 27.43 | 849376 |
| 1742942400 | 27.84 | -0.23 | -0.82 | 28.26 | 28.49 | 27.84 | 1061635 |
| 1742856000 | 28.07 | 1.17 | 4.35 | 27.57 | 28.1159 | 27.3418 | 1595354 |
| 1742596800 | 26.9 | -0.13 | -0.48 | 26.83 | 27.18 | 26.68 | 1211523 |
| 1742510400 | 27.03 | -0.18 | -0.66 | 26.99 | 27.43 | 26.9 | 1196184 |
| 1742424000 | 27.21 | 0.21 | 0.78 | 27.18 | 27.67 | 27.02 | 1816453 |
| 1742337600 | 27 | 0 | 0.00 | 26.94 | 27.2862 | 26.56 | 1851714 |
| 1742251200 | 27 | 0 | 0.00 | 27 | 27.4 | 26.87 | 2594221 |
| 1741992000 | 27 | 0.68 | 2.58 | 26.79 | 27.13 | 26.57 | 1545420 |
| 1741905600 | 26.32 | -0.62 | -2.30 | 26.73 | 26.8153 | 26.22 | 1527848 |
| 1741819200 | 26.94 | 0.2 | 0.75 | 27.17 | 27.572 | 26.6 | 1568243 |
| 1741732800 | 26.74 | -0.25 | -0.93 | 26.7 | 27.47 | 26.64 | 2095960 |
| 1741646400 | 26.99 | -1.05 | -3.74 | 27.82 | 28.04 | 26.6403 | 1834507 |
| 1741390800 | 28.04 | 0.1 | 0.36 | 27.92 | 28.69 | 27.02 | 1724468 |
| 1741304400 | 27.94 | -0.03 | -0.11 | 27.53 | 28.175 | 27.53 | 1606337 |
| 1741218000 | 27.97 | 0.5 | 1.82 | 27.625 | 28.2 | 27.47 | 2372091 |
| 1741131600 | 27.47 | -0.5 | -1.79 | 27.69 | 28.565 | 27.22 | 1889310 |
| 1741045200 | 27.97 | -0.48 | -1.69 | 28.7 | 29.1349 | 27.85 | 1826428 |
| 1740786000 | 28.45 | -0.15 | -0.52 | 28.5 | 29 | 27.91 | 2046145 |
| 1740699600 | 28.6 | -0.11 | -0.38 | 28.76 | 29.21 | 28.4476 | 1973978 |
| 1740613200 | 28.71 | -0.07 | -0.24 | 29.34 | 29.34 | 28.42 | 2316830 |
| 1740526800 | 28.78 | -0.15 | -0.52 | 28.68 | 29.215 | 27.79 | 2435353 |
| 1740440400 | 28.93 | -0.02 | -0.07 | 28.83 | 29.2736 | 27.67 | 2705207 |
| 1740181200 | 28.95 | -1.82 | -5.91 | 29.7 | 30 | 28.25 | 3958477 |
| 1740094800 | 30.77 | -0.97 | -3.06 | 31.67 | 31.67 | 30.13 | 2403302 |
| 1740008400 | 31.74 | -2.07 | -6.12 | 33.63 | 33.82 | 31.5 | 2300475 |
| 1739922000 | 33.81 | 0.07 | 0.21 | 34 | 34.1775 | 32.9 | 1088976 |
| 1739576400 | 33.74 | -1.44 | -4.09 | 35.17 | 35.25 | 33.31 | 1295388 |
| 1739490000 | 35.18 | 0.36 | 1.03 | 34.99 | 35.18 | 34.485 | 806851 |
| 1739403600 | 34.82 | 0.49 | 1.43 | 33.75 | 35.02 | 33.53 | 557401 |
| 1739317200 | 34.33 | -0.49 | -1.41 | 34.36 | 34.95 | 34 | 708805 |
| 1739230800 | 34.82 | 1.01 | 2.99 | 34.15 | 35.23 | 33.92 | 787730 |
| 1738971600 | 33.81 | -0.86 | -2.48 | 34.59 | 34.695 | 33.645 | 844264 |
| 1738885200 | 34.67 | -0.3 | -0.86 | 34.8 | 34.9499 | 34.29 | 684040 |
| 1738798800 | 34.97 | 0.33 | 0.95 | 34.76 | 34.98 | 34.09 | 734827 |
| 1738712400 | 34.64 | 0.46 | 1.35 | 34.46 | 34.71 | 33.97 | 916440 |
| 1738626000 | 34.18 | -0.64 | -1.84 | 33.71 | 34.3112 | 33.06 | 1171321 |
| 1738366800 | 34.82 | -0.77 | -2.16 | 35.88 | 35.92 | 34.68 | 1023403 |
| 1738280400 | 35.59 | 0.2 | 0.57 | 35.25 | 35.93 | 34.96 | 722178 |
| 1738194000 | 35.39 | -0.9 | -2.48 | 36.24 | 36.3 | 34.9 | 773328 |
| 1738107600 | 36.29 | 1.44 | 4.13 | 34.98 | 36.43 | 34.24 | 1235819 |
| 1738021200 | 34.85 | 0.2 | 0.58 | 33.62 | 34.8699 | 33.54 | 926597 |
| 1737762000 | 34.65 | 0.57 | 1.67 | 34.68 | 35.21 | 34.29 | 807726 |
| 1737675600 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1737589200 | 34.08 | -0.19 | -0.55 | 34.33 | 34.98 | 33.92 | 950225 |
| 1737502800 | 34.27 | 0.46 | 1.36 | 34.07 | 34.68 | 33.555 | 1406267 |
| 1737157200 | 33.81 | 0.29 | 0.87 | 34.12 | 34.2 | 33.17 | 727921 |
| 1737070800 | 33.52 | 0.07 | 0.21 | 33.49 | 33.97 | 33.104999 | 1363992 |
| 1736984400 | 33.45 | 0.64 | 1.95 | 33.6 | 34.38 | 33.409999 | 986154 |
| 1736898000 | 32.81 | 0.41 | 1.27 | 32.5 | 33 | 31.91 | 1406564 |
| 1736811600 | 32.4 | -0.55 | -1.67 | 32.5 | 32.729999 | 32.14 | 1386063 |
| 1736552400 | 32.95 | -0.62 | -1.85 | 33.049999 | 33.33 | 32.5 | 1171796 |
| 1736379600 | 33.57 | -0.46 | -1.35 | 34.07 | 34.51 | 33.299999 | 1162264 |
| 1736293200 | 34.03 | -2.74 | -7.45 | 35.67 | 35.79 | 33.73 | 2488391 |
| 1736206800 | 36.77 | 1.37 | 3.87 | 35.71 | 37.23 | 35.69 | 1618782 |
| 1735947600 | 35.4 | 0.57 | 1.64 | 34 | 35.43 | 34 | 846204 |
| 1735861200 | 34.83 | -0.18 | -0.51 | 35.81 | 35.84 | 34.79 | 682959 |
| 1735688400 | 35.01 | -0.45 | -1.27 | 35.69 | 35.78 | 34.9 | 588819 |
| 1735602000 | 35.46 | -0.65 | -1.80 | 35.88 | 35.88 | 35.07 | 852074 |
| 1735342800 | 36.11 | -1.26 | -3.37 | 37.27 | 37.27 | 35.48 | 710782 |
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
