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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732295700 | 28.75 | 0.45 | 1.59 | 28.45 | 28.75 | 28.45 | 784 |
| 1732209300 | 28.3 | 0.4 | 1.43 | 27.85 | 28.3 | 27.65 | 1941 |
| 1732122900 | 27.9 | -0.4 | -1.41 | 28.2 | 28.2 | 27.85 | 920 |
| 1732036500 | 28.3 | -0.38 | -1.31 | 28.3 | 28.5 | 28.05 | 1625 |
| 1731950100 | 28.675 | -0.13 | -0.43 | 29.05 | 29.15 | 28.5 | 1076 |
| 1731690900 | 28.8 | 0.7 | 2.49 | 29.2 | 29.525 | 28.8 | 2392 |
| 1731604500 | 28.1 | 0.05 | 0.18 | 28.1 | 28.275 | 28.1 | 298 |
| 1731518100 | 28.05 | 0.45 | 1.63 | 27.75 | 28.45 | 27.75 | 281 |
| 1731431700 | 27.6 | -0.4 | -1.43 | 27.75 | 28.05 | 27.55 | 201 |
| 1731345300 | 28 | 0.68 | 2.47 | 28.1 | 28.1 | 28 | 270 |
| 1731086100 | 27.325 | -0.13 | -0.46 | 27.4 | 27.45 | 27.2 | 709 |
| 1730999700 | 27.45 | 0.1 | 0.37 | 27.7 | 27.7 | 27.45 | 68 |
| 1730913300 | 27.35 | -0.9 | -3.19 | 28 | 28 | 27.35 | 524 |
| 1730826900 | 28.25 | 0.15 | 0.53 | 28.1 | 28.25 | 28.1 | 75 |
| 1730740500 | 28.1 | -0.4 | -1.40 | 28.1 | 28.1 | 28.1 | 1 |
| 1730481300 | 28.5 | 0.2 | 0.71 | 28.3 | 28.5 | 28.25 | 127 |
| 1730394900 | 28.3 | -0.53 | -1.82 | 28.4 | 28.4 | 28.3 | 99 |
| 1730308500 | 28.825 | 0.07 | 0.26 | 28.8 | 28.825 | 28.6 | 108 |
| 1730222100 | 28.75 | -0.55 | -1.88 | 29.25 | 29.25 | 28.75 | 220 |
| 1730135700 | 29.3 | 0.1 | 0.34 | 29.45 | 29.45 | 29.25 | 369 |
| 1729872900 | 29.2 | -0.05 | -0.17 | 29.2 | 29.35 | 29.1 | 144 |
| 1729786500 | 29.25 | 0.35 | 1.21 | 29.2 | 29.35 | 29.15 | 69 |
| 1729700100 | 28.9 | -0.2 | -0.69 | 28.9 | 28.9 | 28.85 | 129 |
| 1729613700 | 29.1 | -0.13 | -0.43 | 29.15 | 29.175 | 29.05 | 660 |
| 1729527300 | 29.225 | 0.28 | 0.95 | 28.875 | 29.3 | 28.875 | 190 |
| 1729268100 | 28.95 | 0.35 | 1.22 | 28.7 | 29.05 | 28.5 | 592 |
| 1729181700 | 28.6 | -0.25 | -0.87 | 28.55 | 28.675 | 28.5 | 178 |
| 1729095300 | 28.85 | 0.23 | 0.79 | 28.5 | 28.85 | 28.3 | 545 |
| 1729008900 | 28.625 | 0.13 | 0.44 | 28.725 | 28.725 | 28.625 | 10 |
| 1728922500 | 28.5 | -0.05 | -0.18 | 28.75 | 28.75 | 28.5 | 118 |
| 1728663300 | 28.55 | -0.35 | -1.21 | 28.6 | 28.65 | 28.55 | 196 |
| 1728576900 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1728490500 | 28.9 | 0.6 | 2.12 | 28.6 | 29.25 | 28.6 | 480 |
| 1728404100 | 28.3 | -0.4 | -1.39 | 28.5 | 28.55 | 28.3 | 161 |
| 1728317700 | 28.7 | -0.05 | -0.17 | 28.65 | 28.8 | 28.65 | 408 |
| 1728058500 | 28.75 | 0.1 | 0.35 | 28.6 | 28.8 | 28.55 | 334 |
| 1727972100 | 28.65 | 0.1 | 0.35 | 28.6 | 28.65 | 28.45 | 405 |
| 1727885700 | 28.55 | -0.05 | -0.17 | 28.35 | 28.55 | 28.2 | 745 |
| 1727799300 | 28.6 | 0.05 | 0.18 | 28.5 | 28.65 | 28.5 | 171 |
| 1727712900 | 28.55 | -0.15 | -0.52 | 28.65 | 28.675 | 28.2 | 650 |
| 1727453700 | 28.7 | 0 | 0.00 | 28.65 | 28.7 | 28.5 | 345 |
| 1727367300 | 28.7 | 0.15 | 0.53 | 28.8 | 28.8 | 28.45 | 440 |
| 1727280900 | 28.55 | -0.25 | -0.87 | 28.75 | 28.75 | 28.45 | 446 |
| 1727194500 | 28.8 | -0.3 | -1.03 | 29.25 | 29.25 | 28.8 | 634 |
| 1727108100 | 29.1 | 0.05 | 0.17 | 29.1 | 29.1 | 29 | 244 |
| 1726848900 | 29.05 | -0.5 | -1.69 | 29.5 | 29.5 | 29.05 | 398 |
| 1726762500 | 29.55 | 0.25 | 0.85 | 29.3 | 29.7 | 29.25 | 374 |
| 1726676100 | 29.3 | 0.03 | 0.09 | 29.15 | 29.45 | 29.1 | 1011 |
| 1726589700 | 29.275 | 0.22 | 0.77 | 29.175 | 29.275 | 29.175 | 277 |
| 1726503300 | 29.05 | -0.2 | -0.68 | 29.25 | 29.3 | 29.05 | 315 |
| 1726244100 | 29.25 | -0.03 | -0.09 | 29.15 | 29.45 | 29.15 | 569 |
| 1726157700 | 29.275 | 0.27 | 0.95 | 29.5 | 29.5 | 29.05 | 360 |
| 1726071300 | 29 | 0.2 | 0.69 | 29 | 29.15 | 28.9 | 487 |
| 1725984900 | 28.8 | -0.7 | -2.37 | 29.55 | 29.55 | 28.65 | 928 |
| 1725898500 | 29.5 | -0.1 | -0.34 | 29.6 | 29.75 | 29.5 | 1324 |
| 1725639300 | 29.6 | -0.1 | -0.34 | 29.8 | 29.85 | 29.5 | 904 |
| 1725552900 | 29.7 | -0.3 | -1.00 | 30.25 | 30.25 | 29.7 | 782 |
| 1725466500 | 30 | 0.15 | 0.50 | 29.75 | 30.05 | 29.75 | 641 |
| 1725380100 | 29.85 | -0.13 | -0.42 | 30.05 | 30.05 | 29.7 | 765 |
| 1725293700 | 29.975 | -0.23 | -0.75 | 30 | 30.3 | 29.975 | 493 |
| 1725034500 | 30.2 | -0.25 | -0.82 | 30.3 | 30.35 | 30.1 | 337 |
| 1724948100 | 30.45 | 0.3 | 1.00 | 30.05 | 30.45 | 29.95 | 1234 |
| 1724861700 | 30.15 | -0.1 | -0.33 | 30.35 | 30.35 | 30.1 | 693 |
| 1724775300 | 30.25 | 0.05 | 0.17 | 30.1 | 30.425 | 30.1 | 2589 |
| 1724688900 | 30.2 | 0.45 | 1.51 | 29.9 | 30.2 | 29.9 | 428 |
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
