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 | 0.462 | 1.74004745584 | 26.551 | 27.098 | 26.385 | 0 | 0 | DE |
| 4 | 0.909 | 3.48222494637 | 26.104 | 27.098 | 25.557 | 0 | 0 | DE |
| 12 | 0.996 | 3.82826613368 | 26.017 | 27.098 | 25.557 | 0 | 0 | DE |
| 26 | 2.27 | 9.17431192661 | 24.743 | 27.098 | 24.015 | 0 | 0 | DE |
| 52 | 4.403 | 19.4736842105 | 22.61 | 27.098 | 22.458 | 0 | 0 | DE |
| 156 | 2.252 | 9.09494770001 | 24.761 | 27.098 | 20.728 | 0 | 0 | DE |
| 260 | 6.606 | 32.371245161 | 20.407 | 27.098 | 19.779 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 26.909 | 0.27 | 1.01 | 26.676 | 26.954 | 26.676 | 0 |
| 1732166100 | 26.64 | -0.03 | -0.12 | 26.686 | 26.803 | 26.608 | 0 |
| 1732079700 | 26.672 | -0.23 | -0.85 | 26.814 | 26.836 | 26.645 | 0 |
| 1731993300 | 26.9 | 0.3 | 1.14 | 26.558 | 27.053 | 26.558 | 0 |
| 1731906900 | 26.598 | 0.07 | 0.28 | 26.551 | 26.614 | 26.385 | 0 |
| 1731647700 | 26.525 | 0.14 | 0.52 | 26.368 | 26.549 | 26.368 | 0 |
| 1731561300 | 26.387 | 0.23 | 0.88 | 26.21 | 26.399 | 26.21 | 0 |
| 1731474900 | 26.158 | -0.19 | -0.71 | 26.385 | 26.385 | 26.01 | 0 |
| 1731388500 | 26.345 | 0.04 | 0.17 | 26.35 | 26.386 | 26.222 | 0 |
| 1731302100 | 26.3 | -0.02 | -0.09 | 26.305 | 26.342 | 26.251 | 0 |
| 1731042900 | 26.323 | 0.29 | 1.09 | 26.104 | 26.372 | 26.104 | 0 |
| 1730956500 | 26.038 | 0.01 | 0.03 | 26.01 | 26.122 | 25.841 | 0 |
| 1730870100 | 26.031 | 0.24 | 0.93 | 25.798 | 26.095 | 25.798 | 0 |
| 1730783700 | 25.79 | -0.13 | -0.50 | 25.894 | 25.894 | 25.736 | 0 |
| 1730697300 | 25.92 | 0.2 | 0.77 | 25.712 | 25.948 | 25.712 | 0 |
| 1730438100 | 25.722 | -0.15 | -0.58 | 25.89 | 25.89 | 25.557 | 0 |
| 1730351700 | 25.873 | -0.06 | -0.24 | 25.942 | 25.966 | 25.799 | 0 |
| 1730265300 | 25.936 | -0.27 | -1.03 | 26.207 | 26.217 | 25.887 | 0 |
| 1730178900 | 26.205 | 0.1 | 0.38 | 26.101 | 26.268 | 26.101 | 0 |
| 1730092500 | 26.106 | -0 | -0.00 | 26.104 | 26.126 | 26.032 | 0 |
| 1729833300 | 26.107 | -0.01 | -0.04 | 26.093 | 26.226 | 26.093 | 0 |
| 1729746900 | 26.117 | 0.02 | 0.08 | 26.097 | 26.233 | 26.016 | 0 |
| 1729660500 | 26.096 | -0.02 | -0.08 | 26.091 | 26.165 | 26.036 | 0 |
| 1729574100 | 26.117 | -0.47 | -1.76 | 26.558 | 26.558 | 26.081 | 0 |
| 1729487700 | 26.584 | 0.21 | 0.79 | 26.391 | 26.6 | 26.391 | 0 |
| 1729228500 | 26.375 | -0.16 | -0.62 | 26.579 | 26.579 | 26.306 | 0 |
| 1729142100 | 26.539 | 0.19 | 0.74 | 26.327 | 26.654 | 26.327 | 0 |
| 1729055700 | 26.345 | -0.08 | -0.32 | 26.408 | 26.408 | 26.293 | 0 |
| 1728969300 | 26.429 | 0.22 | 0.84 | 26.221 | 26.457 | 26.221 | 0 |
| 1728882900 | 26.21 | 0.12 | 0.46 | 26.079 | 26.259 | 26.079 | 0 |
| 1728623700 | 26.091 | 0.02 | 0.06 | 26.078 | 26.114 | 26.014 | 0 |
| 1728537300 | 26.076 | 0.09 | 0.33 | 25.983 | 26.163 | 25.983 | 0 |
| 1728450900 | 25.991 | 0.05 | 0.19 | 25.928 | 26.117 | 25.928 | 0 |
| 1728364500 | 25.942 | -0.03 | -0.13 | 25.966 | 25.987 | 25.891 | 0 |
| 1728278100 | 25.976 | 0.17 | 0.67 | 25.806 | 25.985 | 25.782 | 0 |
| 1728022500 | 25.802 | -0.15 | -0.59 | 25.959 | 25.959 | 25.697 | 0 |
| 1727936100 | 25.954 | 0.05 | 0.20 | 25.917 | 25.989 | 25.894 | 0 |
| 1727849700 | 25.903 | -0.03 | -0.10 | 25.97 | 25.97 | 25.838 | 0 |
| 1727763300 | 25.93 | -0.13 | -0.49 | 26.118 | 26.118 | 25.892 | 0 |
| 1727676900 | 26.058 | 0.1 | 0.40 | 25.96 | 26.18 | 25.96 | 0 |
| 1727417700 | 25.954 | -0.33 | -1.27 | 25.999 | 26.041 | 25.94 | 0 |
| 1727331300 | 26.287 | 0.22 | 0.82 | 26.079 | 26.325 | 26.079 | 0 |
| 1727244900 | 26.072 | -0.18 | -0.68 | 26.229 | 26.296 | 26.059 | 0 |
| 1727158500 | 26.251 | -0.13 | -0.48 | 26.361 | 26.407 | 26.15 | 0 |
| 1727072100 | 26.378 | -0.18 | -0.66 | 26.562 | 26.562 | 26.316 | 0 |
| 1726812900 | 26.554 | 0.02 | 0.09 | 26.527 | 26.692 | 26.499 | 0 |
| 1726726500 | 26.53 | 0.12 | 0.47 | 26.424 | 26.552 | 26.361 | 0 |
| 1726640100 | 26.406 | -0.01 | -0.03 | 26.4 | 26.418 | 26.291 | 0 |
| 1726553700 | 26.414 | 0.08 | 0.28 | 26.344 | 26.436 | 26.344 | 0 |
| 1726467300 | 26.339 | 0.1 | 0.38 | 26.26 | 26.42 | 26.26 | 0 |
| 1726208100 | 26.24 | 0.02 | 0.08 | 26.229 | 26.442 | 26.225 | 0 |
| 1726121700 | 26.22 | 0.35 | 1.37 | 25.909 | 26.242 | 25.909 | 0 |
| 1726035300 | 25.866 | -0.19 | -0.74 | 26.019 | 26.066 | 25.83 | 0 |
| 1725948900 | 26.059 | 0.15 | 0.58 | 25.948 | 26.174 | 25.948 | 0 |
| 1725862500 | 25.909 | -0.11 | -0.41 | 26.02 | 26.02 | 25.696 | 0 |
| 1725603300 | 26.015 | 0.21 | 0.81 | 25.874 | 26.073 | 25.868 | 0 |
| 1725516900 | 25.806 | 0.1 | 0.38 | 25.741 | 25.866 | 25.741 | 0 |
| 1725430500 | 25.709 | -0.42 | -1.60 | 26.182 | 26.182 | 25.622 | 0 |
| 1725344100 | 26.128 | 0.01 | 0.03 | 26.115 | 26.132 | 25.992 | 0 |
| 1725257700 | 26.119 | 0.14 | 0.55 | 26.017 | 26.13 | 25.854 | 0 |
| 1724998500 | 25.976 | 0.1 | 0.37 | 25.89 | 26.018 | 25.89 | 0 |
| 1724912100 | 25.88 | -0.02 | -0.06 | 25.96 | 25.96 | 25.796 | 0 |
| 1724825700 | 25.896 | 0.02 | 0.06 | 25.895 | 25.901 | 25.694 | 0 |
| 1724739300 | 25.881 | -0.02 | -0.09 | 25.95 | 26 | 25.849 | 0 |
| 1724652900 | 25.904 | 0.21 | 0.81 | 25.733 | 25.944 | 25.733 | 0 |
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
