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 | -0.52 | -1.78817056396 | 29.08 | 29.34 | 28.5 | 978600 | 28.83461537 | CS |
| 4 | -1.28 | -4.28954423592 | 29.84 | 31.7 | 28.5 | 1003400 | 29.86724641 | CS |
| 12 | -0.58 | -1.99039121482 | 29.14 | 31.7 | 26.34 | 706409 | 28.93364409 | CS |
| 26 | -2.94 | -9.33333333333 | 31.5 | 32.85 | 26.34 | 608526 | 29.81224305 | CS |
| 52 | -1.38 | -4.60921843687 | 29.94 | 32.85 | 26.34 | 508859 | 29.4317249 | CS |
| 156 | 6.75 | 30.9491059147 | 21.81 | 32.85 | 18.86 | 622719 | 24.84859641 | CS |
| 260 | -0.02 | -0.0699790062981 | 28.58 | 32.85 | 18.86 | 773333 | 24.44971929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 28.56 | -0.52 | -1.79 | 29.08 | 29.21 | 28.5 | 849000 |
| 1740691740 | 29.08 | 0.31 | 1.08 | 28.79 | 29.34 | 28.71 | 553800 |
| 1740605400 | 28.77 | -0.2 | -0.69 | 29.02 | 29.32 | 28.77 | 430700 |
| 1740519000 | 28.97 | 0.22 | 0.77 | 28.78 | 29.28 | 28.78 | 450000 |
| 1740432540 | 28.75 | -0.35 | -1.20 | 29.1 | 29.3 | 28.66 | 3105200 |
| 1740173400 | 29.1 | 0.03 | 0.10 | 29.08 | 29.17 | 28.94 | 353300 |
| 1740087000 | 29.07 | -0.16 | -0.55 | 29.26 | 29.33 | 28.97 | 490600 |
| 1740000540 | 29.23 | -0.27 | -0.92 | 29.45 | 29.45 | 29.13 | 483500 |
| 1739914140 | 29.5 | -1.74 | -5.57 | 29.6 | 29.64 | 29.06 | 907200 |
| 1739827800 | 31.24 | 0.22 | 0.71 | 31 | 31.7 | 30.93 | 1807100 |
| 1739568600 | 31.02 | 0.71 | 2.34 | 30.4 | 31.14 | 30.39 | 845800 |
| 1739482140 | 30.31 | 0.2 | 0.66 | 30.14 | 30.31 | 30 | 473200 |
| 1739395740 | 30.11 | -0.69 | -2.24 | 30.7 | 30.72 | 29.97 | 4045000 |
| 1739309400 | 30.8 | 0.41 | 1.35 | 30.39 | 30.9 | 30.39 | 586300 |
| 1739222940 | 30.39 | 0.39 | 1.30 | 30.1 | 30.65 | 30.04 | 584100 |
| 1738963800 | 30 | -0.16 | -0.53 | 30.36 | 30.48 | 29.93 | 1418800 |
| 1738877340 | 30.16 | 0.12 | 0.40 | 29.5 | 30.36 | 29.23 | 1548500 |
| 1738790940 | 30.04 | 0.34 | 1.14 | 29.83 | 30.24 | 29.76 | 763000 |
| 1738704600 | 29.7 | 0.08 | 0.27 | 29.62 | 29.91 | 29.33 | 300900 |
| 1738618200 | 29.62 | -0.19 | -0.64 | 29.74 | 29.9 | 29.38 | 446000 |
| 1738358940 | 29.81 | 0.02 | 0.07 | 29.84 | 30.13 | 29.57 | 475000 |
| 1738272540 | 29.79 | 0.54 | 1.85 | 29.18 | 29.99 | 29.18 | 428400 |
| 1738186200 | 29.25 | 0.05 | 0.17 | 29.17 | 29.49 | 29.17 | 284600 |
| 1738099740 | 29.2 | 0 | 0.00 | 29.2 | 29.5 | 29.04 | 415200 |
| 1738013340 | 29.2 | 0.72 | 2.53 | 28.48 | 29.33 | 28.4 | 430100 |
| 1737754200 | 28.48 | 0.08 | 0.28 | 28.4 | 28.61 | 28.18 | 402100 |
| 1737667740 | 28.4 | -0.04 | -0.14 | 28.43 | 28.69 | 28.2 | 351700 |
| 1737581400 | 28.44 | -0.15 | -0.52 | 28.6 | 28.73 | 28.4 | 614100 |
| 1737495000 | 28.59 | 0.01 | 0.03 | 28.59 | 28.71 | 28.4 | 522600 |
| 1737408600 | 28.58 | 0.26 | 0.92 | 28.32 | 28.72 | 28.25 | 445600 |
| 1737149400 | 28.32 | 0.15 | 0.53 | 28.17 | 28.51 | 28.17 | 572600 |
| 1737062940 | 28.17 | -0.22 | -0.77 | 28.39 | 28.5 | 28.02 | 429200 |
| 1736976540 | 28.39 | 1.03 | 3.76 | 27.5 | 28.44 | 27.5 | 430500 |
| 1736890140 | 27.36 | 0.07 | 0.26 | 27.3 | 27.47 | 27.05 | 347700 |
| 1736803740 | 27.29 | 0.17 | 0.63 | 27.13 | 27.56 | 27.13 | 232100 |
| 1736544540 | 27.12 | -0.25 | -0.91 | 27.4 | 27.64 | 27.05 | 291800 |
| 1736458140 | 27.37 | -0.05 | -0.18 | 27.31 | 27.56 | 27.3 | 276700 |
| 1736371740 | 27.42 | -0.33 | -1.19 | 27.61 | 27.68 | 27.27 | 324700 |
| 1736285400 | 27.75 | 0.09 | 0.33 | 27.69 | 28.08 | 27.65 | 432200 |
| 1736198940 | 27.66 | 1.27 | 4.81 | 26.77 | 27.66 | 26.51 | 940800 |
| 1735939740 | 26.39 | -0.47 | -1.75 | 26.86 | 26.97 | 26.34 | 1026800 |
| 1735853400 | 26.86 | -0.04 | -0.15 | 27.07 | 27.1 | 26.56 | 545300 |
| 1735594200 | 26.9 | -0.05 | -0.19 | 26.96 | 27.18 | 26.9 | 409300 |
| 1735334940 | 26.95 | -0.25 | -0.92 | 27.19 | 27.38 | 26.95 | 307000 |
| 1735248540 | 27.2 | 0.14 | 0.52 | 27.1 | 27.34 | 27.02 | 318000 |
| 1734989340 | 27.06 | -0.48 | -1.74 | 27.4 | 27.42 | 26.97 | 498100 |
| 1734730200 | 27.54 | 0.17 | 0.62 | 27.4 | 27.6 | 27.28 | 623500 |
| 1734643800 | 27.37 | 0.25 | 0.92 | 27.26 | 27.51 | 26.97 | 674700 |
| 1734557400 | 27.12 | -0.74 | -2.66 | 27.89 | 27.89 | 26.91 | 864500 |
| 1734470940 | 27.86 | 0.35 | 1.27 | 27.57 | 28.03 | 27.51 | 1017200 |
| 1734384540 | 27.51 | -0.7 | -2.48 | 28.21 | 28.23 | 27.51 | 1472400 |
| 1734125340 | 28.21 | -0.35 | -1.23 | 28.59 | 28.72 | 28.19 | 245800 |
| 1734039000 | 28.56 | -0.69 | -2.36 | 29.14 | 29.14 | 28.45 | 483900 |
| 1733952540 | 29.25 | 0.48 | 1.67 | 28.77 | 29.64 | 28.68 | 738000 |
| 1733866140 | 28.77 | 0.04 | 0.14 | 28.6 | 28.96 | 28.53 | 610800 |
| 1733779740 | 28.73 | -0.18 | -0.62 | 28.77 | 29.13 | 28.73 | 548300 |
| 1733520600 | 28.91 | -0.23 | -0.79 | 29.14 | 29.27 | 28.69 | 842300 |
| 1733434200 | 29.14 | 0.54 | 1.89 | 28.71 | 29.28 | 28.71 | 530000 |
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
