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 | -0.3145 | -1.03114754098 | 30.5 | 30.8 | 30.18 | 10811 | 30.58700929 | SP |
| 4 | -0.8545 | -2.75289948454 | 31.04 | 31.52 | 29.54 | 24161 | 30.42507262 | SP |
| 12 | 0.5855 | 1.97804054054 | 29.6 | 31.52 | 29.1 | 21197 | 30.63689469 | SP |
| 26 | -0.0045 | -0.0149055978801 | 30.19 | 32.07 | 29.1 | 15593 | 30.59622572 | SP |
| 52 | 1.2055 | 4.15976535542 | 28.98 | 32.07 | 27.36 | 13718 | 29.68206316 | SP |
| 156 | 3.2355 | 12.0055658627 | 26.95 | 32.07 | 26.02 | 13463 | 29.29892378 | SP |
| 260 | 3.2355 | 12.0055658627 | 26.95 | 32.07 | 26.02 | 13463 | 29.29892378 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 30.1855 | -0.47 | -1.52 | 30.7 | 30.7 | 30.13 | 6087 |
| 1743115200 | 30.6518 | -0.04 | -0.12 | 30.8 | 30.8 | 30.55 | 5339 |
| 1743028800 | 30.6871 | 0.11 | 0.36 | 30.66 | 30.75 | 30.64 | 6811 |
| 1742942400 | 30.5757 | -0.11 | -0.36 | 30.705 | 30.719 | 30.49 | 29488 |
| 1742856000 | 30.6871 | 0.35 | 1.15 | 30.56 | 30.71 | 30.56 | 6874 |
| 1742596800 | 30.3377 | -0.19 | -0.63 | 30.5 | 30.5 | 30.19 | 5529 |
| 1742510400 | 30.5291 | -0.06 | -0.18 | 30.44 | 30.6142 | 30.44 | 5427 |
| 1742424000 | 30.5855 | 0.1 | 0.31 | 30.46 | 30.66 | 30.37 | 4847 |
| 1742337600 | 30.49 | 0.02 | 0.07 | 30.58 | 30.58 | 30.33 | 5068 |
| 1742251200 | 30.47 | 0.34 | 1.11 | 30.19 | 30.57 | 30.19 | 5386 |
| 1741992000 | 30.1342 | 0.54 | 1.83 | 29.9 | 30.14 | 29.7 | 21603 |
| 1741905600 | 29.5923 | -0.16 | -0.53 | 29.81 | 29.94 | 29.54 | 7851 |
| 1741819200 | 29.7496 | -0.13 | -0.44 | 29.94 | 29.94 | 29.705 | 4551 |
| 1741732800 | 29.88 | -0.44 | -1.45 | 30.16 | 30.27 | 29.8 | 20676 |
| 1741646400 | 30.319 | -0.35 | -1.14 | 30.54 | 30.72 | 30.235 | 30489 |
| 1741390800 | 30.6682 | 0.28 | 0.91 | 30.32 | 30.6682 | 30.32 | 12304 |
| 1741304400 | 30.3902 | -0.2 | -0.65 | 30.35 | 30.47 | 30.23 | 14134 |
| 1741218000 | 30.59 | 0.17 | 0.56 | 30.41 | 30.64 | 30.23 | 18959 |
| 1741131600 | 30.4195 | -0.64 | -2.05 | 30.83 | 30.85 | 30.4 | 255102 |
| 1741045200 | 31.0577 | -0.27 | -0.86 | 31.45 | 31.52 | 30.9848 | 21656 |
| 1740786000 | 31.3276 | 0.36 | 1.15 | 31.04 | 31.3276 | 30.96 | 2165 |
| 1740699600 | 30.97 | 0.03 | 0.10 | 31.11 | 31.18 | 30.92 | 9355 |
| 1740613200 | 30.9396 | -0.16 | -0.52 | 31.1 | 31.17 | 30.86 | 10564 |
| 1740526800 | 31.1022 | 0.05 | 0.16 | 31.14 | 31.15 | 30.9567 | 13588 |
| 1740440400 | 31.0517 | 0.05 | 0.17 | 31.03 | 31.17 | 31.03 | 15936 |
| 1740181200 | 30.9994 | -0.29 | -0.93 | 31.41 | 31.41 | 30.9544 | 11411 |
| 1740094800 | 31.29 | -0.08 | -0.25 | 31.27 | 31.29 | 31.125 | 11539 |
| 1740008400 | 31.3685 | 0.09 | 0.28 | 31.22 | 31.4 | 31.19 | 15571 |
| 1739922000 | 31.28 | 0.2 | 0.65 | 31.07 | 31.29 | 31.07 | 7255 |
| 1739576400 | 31.0787 | 0 | 0.00 | 31.27 | 31.27 | 31.0787 | 24319 |
| 1739490000 | 31.0781 | 0.26 | 0.85 | 30.86 | 31.1 | 30.86 | 6485 |
| 1739403600 | 30.8157 | -0.16 | -0.52 | 30.75 | 30.87 | 30.74 | 11070 |
| 1739317200 | 30.9783 | 0.18 | 0.59 | 30.75 | 30.98 | 30.75 | 21956 |
| 1739230800 | 30.7976 | 0.06 | 0.21 | 30.81 | 30.84 | 30.7377 | 15699 |
| 1738971600 | 30.7329 | -0.17 | -0.56 | 30.98 | 30.98 | 30.7329 | 4318 |
| 1738885200 | 30.9055 | -0.01 | -0.03 | 31.03 | 31.06 | 30.905 | 11194 |
| 1738798800 | 30.9137 | 0.18 | 0.60 | 30.82 | 30.9137 | 30.72 | 8380 |
| 1738712400 | 30.7295 | 0.08 | 0.26 | 30.61 | 30.76 | 30.6 | 2171 |
| 1738626000 | 30.65 | -0.11 | -0.36 | 30.38 | 30.735 | 30.35 | 16684 |
| 1738366800 | 30.76 | -0.23 | -0.74 | 30.93 | 31.04 | 30.74 | 2897 |
| 1738280400 | 30.99 | 0.2 | 0.66 | 30.94 | 31.11 | 30.9 | 2560 |
| 1738194000 | 30.7871 | -0.04 | -0.14 | 30.86 | 30.99 | 30.7871 | 11650 |
| 1738107600 | 30.8301 | -0.23 | -0.73 | 31.04 | 31.04 | 30.795 | 4566 |
| 1738021200 | 31.0558 | 0.29 | 0.96 | 30.89 | 31.0558 | 30.79 | 249886 |
| 1737762000 | 30.7616 | 0.19 | 0.63 | 30.72 | 30.8194 | 30.72 | 11853 |
| 1737675600 | 30.5705 | 0 | 0.00 | 30.5705 | 30.5705 | 30.5705 | 0 |
| 1737589200 | 30.5705 | -0.38 | -1.23 | 30.62 | 30.69 | 30.5705 | 5383 |
| 1737502800 | 30.95 | 0.42 | 1.36 | 30.65 | 30.95 | 30.65 | 52049 |
| 1737157200 | 30.5344 | 0.22 | 0.71 | 30.47 | 30.57 | 30.36 | 39383 |
| 1737070800 | 30.3177 | 0.19 | 0.63 | 30.08 | 30.3177 | 30.08 | 15346 |
| 1736984400 | 30.127 | 0.38 | 1.27 | 30.09 | 30.22 | 30.05 | 4794 |
| 1736898000 | 29.75 | 0.25 | 0.85 | 29.6 | 29.75 | 29.5237 | 4144 |
| 1736811600 | 29.5 | 0.3 | 1.03 | 29.1 | 29.5 | 29.1 | 6926 |
| 1736552400 | 29.2 | -0.44 | -1.48 | 29.48 | 29.48 | 29.17 | 23402 |
| 1736379600 | 29.64 | -0.26 | -0.87 | 29.58 | 29.64 | 29.4199 | 15756 |
| 1736293200 | 29.9 | 0.31 | 1.04 | 29.75 | 29.9 | 29.55 | 25748 |
| 1736206800 | 29.5924 | -0.08 | -0.26 | 29.73 | 29.9082 | 29.5924 | 5032 |
| 1735947600 | 29.6685 | 0.22 | 0.74 | 29.73 | 29.73 | 29.4708 | 6023 |
| 1735861200 | 29.45 | -0.06 | -0.19 | 29.7 | 29.76 | 29.4199 | 42111 |
| 1735688400 | 29.5062 | 0.08 | 0.29 | 29.5 | 29.58 | 29.42 | 17223 |
| 1735602000 | 29.4222 | -0.44 | -1.48 | 29.49 | 29.49 | 29.23 | 7960 |
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
