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 | 0.11 | 0.425202937766 | 25.87 | 26.07 | 25.385 | 779178 | 25.7453801 | DR |
| 4 | 1.06 | 4.25361155698 | 24.92 | 27.045 | 24.69 | 755755 | 25.82077893 | DR |
| 12 | -6.34 | -19.6163366337 | 32.32 | 32.385 | 22.4 | 1033527 | 25.17110181 | DR |
| 26 | -0.68 | -2.55063765941 | 26.66 | 34.07 | 22.4 | 763761 | 26.92951009 | DR |
| 52 | -2.35 | -8.29509354042 | 28.33 | 34.07 | 22.4 | 717462 | 27.33690652 | DR |
| 156 | -0.68 | -2.55063765941 | 26.66 | 41.55 | 22.4 | 643896 | 29.27134411 | DR |
| 260 | -0.68 | -2.55063765941 | 26.66 | 41.55 | 22.4 | 643896 | 29.27134411 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.98 | 0.36 | 1.41 | 25.76 | 26 | 25.76 | 881677 |
| 1732232400 | 25.62 | -0.08 | -0.31 | 25.42 | 25.69 | 25.385 | 945922 |
| 1732146000 | 25.7 | -0.32 | -1.23 | 25.85 | 25.9 | 25.57 | 547110 |
| 1732059600 | 26.02 | 0.02 | 0.08 | 25.91 | 26.07 | 25.715 | 624541 |
| 1731973200 | 26 | 0.47 | 1.84 | 25.69 | 26.055 | 25.68 | 755172 |
| 1731714000 | 25.53 | -0.09 | -0.35 | 25.87 | 25.94 | 25.42 | 1023147 |
| 1731627600 | 25.62 | -0.21 | -0.81 | 25.96 | 26.04 | 25.61 | 878541 |
| 1731541200 | 25.83 | -0.27 | -1.03 | 25.85 | 26.035 | 25.5401 | 1611298 |
| 1731454800 | 26.1 | -0.62 | -2.32 | 26.12 | 26.26 | 25.8 | 1216323 |
| 1731368400 | 26.72 | 0.26 | 0.98 | 26.58 | 26.785 | 26.43 | 596383 |
| 1731109200 | 26.46 | -0.54 | -2.00 | 26.52 | 26.73 | 26.41 | 523461 |
| 1731022800 | 27 | 0.49 | 1.85 | 26.75 | 27.045 | 26.63 | 667650 |
| 1730936400 | 26.51 | 0.06 | 0.23 | 26.51 | 26.59 | 26.13 | 384167 |
| 1730850000 | 26.45 | 0.88 | 3.44 | 25.93 | 26.51 | 25.93 | 616462 |
| 1730763600 | 25.57 | -0.17 | -0.66 | 25.57 | 25.7506 | 25.39 | 795004 |
| 1730500800 | 25.74 | 0.39 | 1.54 | 25.91 | 26.03 | 25.63 | 518725 |
| 1730414400 | 25.35 | 0.17 | 0.68 | 25.21 | 25.425 | 24.915 | 536571 |
| 1730328000 | 25.18 | -0.37 | -1.45 | 25.39 | 25.71 | 25.12 | 1080643 |
| 1730241600 | 25.55 | 0.36 | 1.43 | 25.34 | 25.685 | 25.27 | 872928 |
| 1730155200 | 25.19 | 0.48 | 1.94 | 24.96 | 25.24 | 24.96 | 522040 |
| 1729896000 | 24.71 | 0.03 | 0.12 | 24.92 | 25.01 | 24.69 | 399008 |
| 1729809600 | 24.68 | -0.13 | -0.52 | 24.71 | 24.75 | 24.56 | 513649 |
| 1729723200 | 24.81 | 0.15 | 0.61 | 24.85 | 25.02 | 24.74 | 670499 |
| 1729636800 | 24.66 | 0.22 | 0.90 | 24.36 | 24.67 | 24.36 | 690562 |
| 1729550400 | 24.44 | -0.3 | -1.21 | 24.4 | 24.56 | 24.35 | 1137394 |
| 1729291200 | 24.74 | 0.18 | 0.73 | 24.48 | 24.83 | 24.46 | 911955 |
| 1729204800 | 24.56 | 1.64 | 7.16 | 24.5 | 24.69 | 24.21 | 1550487 |
| 1729118400 | 22.92 | -0.16 | -0.69 | 22.44 | 23.02 | 22.4 | 1945091 |
| 1729032000 | 23.08 | -0.46 | -1.95 | 23.47 | 23.51 | 23.05 | 876012 |
| 1728945600 | 23.54 | 0.17 | 0.73 | 23.4 | 23.62 | 23.32 | 937086 |
| 1728686400 | 23.37 | -0.1 | -0.43 | 23.46 | 23.51 | 23.325 | 518097 |
| 1728600000 | 23.47 | -0.06 | -0.25 | 23.67 | 23.78 | 23.435 | 674210 |
| 1728513600 | 23.53 | -0.02 | -0.08 | 23.61 | 23.67 | 23.41 | 1013764 |
| 1728427200 | 23.55 | -0.14 | -0.59 | 23.49 | 23.7738 | 23.445 | 1941147 |
| 1728340800 | 23.69 | -0.69 | -2.83 | 23.96 | 24 | 23.645 | 940676 |
| 1728081600 | 24.38 | 0.24 | 0.99 | 24.2 | 24.55 | 24.15 | 723990 |
| 1727995200 | 24.14 | -0.36 | -1.47 | 24.21 | 24.25 | 23.895 | 617083 |
| 1727908800 | 24.5 | -0.21 | -0.85 | 24.58 | 24.58 | 24.31 | 1678588 |
| 1727822400 | 24.71 | -0.22 | -0.88 | 24.95 | 24.96 | 24.53 | 836781 |
| 1727736000 | 24.93 | -0.69 | -2.69 | 25.12 | 25.19 | 24.77 | 1320495 |
| 1727476800 | 25.62 | 0.11 | 0.43 | 25.65 | 25.6981 | 25.52 | 828649 |
| 1727390400 | 25.51 | -0.26 | -1.01 | 25.73 | 25.82 | 25.265 | 2068767 |
| 1727304000 | 25.77 | 1.22 | 4.97 | 25.23 | 26.01 | 25.13 | 1593258 |
| 1727217600 | 24.55 | 0.23 | 0.95 | 24.53 | 24.585 | 24.39 | 698039 |
| 1727131200 | 24.32 | -0.18 | -0.73 | 24.39 | 24.4777 | 24.25 | 496047 |
| 1726872000 | 24.5 | -0.28 | -1.13 | 24.39 | 24.59 | 24.32 | 584916 |
| 1726785600 | 24.78 | 0.58 | 2.40 | 24.8 | 24.89 | 24.62 | 996636 |
| 1726699200 | 24.2 | -0.97 | -3.85 | 25.14 | 25.19 | 23.99 | 2988918 |
| 1726612800 | 25.17 | 0.05 | 0.20 | 25.4 | 25.66 | 25.13 | 1151095 |
| 1726526400 | 25.12 | 0.06 | 0.24 | 25.14 | 25.47 | 24.8701 | 1605242 |
| 1726267200 | 25.06 | 0.39 | 1.58 | 25.11 | 25.325 | 25.01 | 1270346 |
| 1726180800 | 24.67 | -0.28 | -1.12 | 24.5 | 25.03 | 23.95 | 3513470 |
| 1726094400 | 24.95 | -6.65 | -21.04 | 25.75 | 25.76 | 24.59 | 5717094 |
| 1726008000 | 31.6 | 0.24 | 0.77 | 31.53 | 31.67 | 31.32 | 267885 |
| 1725921600 | 31.36 | 0.43 | 1.39 | 31.24 | 31.43 | 31.1 | 433059 |
| 1725662400 | 30.93 | -0.5 | -1.59 | 31.69 | 31.74 | 30.89 | 456033 |
| 1725576000 | 31.43 | -0.15 | -0.47 | 31.63 | 31.69 | 31.36 | 447554 |
| 1725489600 | 31.58 | 0.06 | 0.19 | 31.38 | 31.77 | 31.34 | 338132 |
| 1725403200 | 31.52 | -0.71 | -2.20 | 31.8 | 31.85 | 31.37 | 560698 |
| 1725057600 | 32.229999 | -0.03 | -0.09 | 32.32 | 32.384999 | 32.02 | 349597 |
| 1724971200 | 32.259999 | 0.43 | 1.35 | 32.06 | 32.409999 | 32.03 | 322633 |
| 1724884800 | 31.83 | -0.51 | -1.58 | 32.259999 | 32.38 | 31.82 | 423809 |
| 1724798400 | 32.34 | -0.62 | -1.88 | 32.03 | 32.52 | 31.78 | 527385 |
| 1724712000 | 32.96 | 0.41 | 1.26 | 32.83 | 34.07 | 32.6 | 787622 |
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
