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 | 0.321 | 1.12702759638 | 28.482 | 29.178 | 28.482 | 0 | 0 | DE |
| 4 | -0.584 | -1.98727328411 | 29.387 | 29.664 | 28.067 | 0 | 0 | DE |
| 12 | -0.07 | -0.242441034877 | 28.873 | 30.401 | 28.067 | 0 | 0 | DE |
| 26 | -0.186 | -0.641622684467 | 28.989 | 30.401 | 28.067 | 0 | 0 | DE |
| 52 | 0.564 | 1.99723786253 | 28.239 | 30.401 | 27.158 | 0 | 0 | DE |
| 156 | -2.718 | -8.62282287998 | 31.521 | 32.642 | 24.803 | 0 | 0 | DE |
| 260 | 7.276 | 33.7994146885 | 21.527 | 32.642 | 20.102 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 29.095 | 0.28 | 0.99 | 28.837 | 29.178 | 28.837 | 0 |
| 1742879700 | 28.811 | -0.1 | -0.36 | 28.929 | 29.121 | 28.792 | 0 |
| 1742793300 | 28.915 | 0.09 | 0.33 | 28.816 | 28.936 | 28.746 | 0 |
| 1742534100 | 28.821 | 0.13 | 0.44 | 28.699 | 28.93 | 28.699 | 0 |
| 1742447700 | 28.696 | 0.24 | 0.83 | 28.482 | 28.798 | 28.482 | 0 |
| 1742361300 | 28.46 | -0.01 | -0.02 | 28.491 | 28.586 | 28.347 | 0 |
| 1742274900 | 28.466 | 0.03 | 0.11 | 28.468 | 28.688 | 28.44 | 0 |
| 1742188500 | 28.434 | 0.22 | 0.78 | 28.204 | 28.483 | 28.204 | 0 |
| 1741929300 | 28.213 | 0.07 | 0.24 | 28.136 | 28.252 | 28.067 | 0 |
| 1741842900 | 28.145 | -0.08 | -0.27 | 28.279 | 28.351 | 28.105 | 0 |
| 1741756500 | 28.221 | -0.43 | -1.49 | 28.596 | 28.596 | 28.107 | 0 |
| 1741670100 | 28.648 | -0.07 | -0.24 | 28.708 | 28.71 | 28.329 | 0 |
| 1741583700 | 28.718 | 0.17 | 0.58 | 28.555 | 28.752 | 28.534 | 0 |
| 1741324500 | 28.552 | -0.27 | -0.94 | 28.943 | 28.943 | 28.525 | 0 |
| 1741238100 | 28.824 | -0.16 | -0.55 | 29.1 | 29.136 | 28.722 | 0 |
| 1741151700 | 28.984 | -0.27 | -0.91 | 29.307 | 29.307 | 28.88 | 0 |
| 1741065300 | 29.251 | -0.39 | -1.33 | 29.639 | 29.639 | 29.179 | 0 |
| 1740978900 | 29.645 | 0.27 | 0.92 | 29.374 | 29.664 | 29.342 | 0 |
| 1740719700 | 29.376 | -0.21 | -0.72 | 29.635 | 29.635 | 29.351 | 0 |
| 1740633300 | 29.589 | 0.3 | 1.01 | 29.387 | 29.657 | 29.387 | 0 |
| 1740546900 | 29.293 | -0.06 | -0.19 | 29.348 | 29.356 | 29.17 | 0 |
| 1740460500 | 29.35 | -0.03 | -0.09 | 29.447 | 29.447 | 29.191 | 0 |
| 1740374100 | 29.375 | 0.22 | 0.76 | 29.15 | 29.41 | 29.026 | 0 |
| 1740114900 | 29.153 | -0 | -0.01 | 29.181 | 29.43 | 29.141 | 0 |
| 1740028500 | 29.157 | -0.22 | -0.74 | 29.415 | 29.415 | 29.053 | 0 |
| 1739942100 | 29.374 | -0.36 | -1.21 | 29.73 | 29.73 | 29.325 | 0 |
| 1739855700 | 29.734 | -0.14 | -0.46 | 29.966 | 29.975 | 29.677 | 0 |
| 1739769300 | 29.87 | -0.34 | -1.11 | 29.081 | 29.921 | 28.826 | 0 |
| 1739510100 | 30.205 | 0.14 | 0.48 | 30.095 | 30.401 | 30.095 | 0 |
| 1739423700 | 30.061 | -0.22 | -0.71 | 30.306 | 30.326 | 30.05 | 0 |
| 1739337300 | 30.276 | 0.34 | 1.13 | 29.942 | 30.28 | 29.942 | 0 |
| 1739250900 | 29.939 | 0.01 | 0.03 | 29.913 | 29.993 | 29.912 | 0 |
| 1739164500 | 29.93 | -0.06 | -0.19 | 29.998 | 29.998 | 29.809 | 0 |
| 1738905300 | 29.986 | 0.06 | 0.19 | 29.98 | 30.092 | 29.902 | 0 |
| 1738818900 | 29.93 | 0.3 | 1.02 | 29.634 | 29.975 | 29.634 | 0 |
| 1738732500 | 29.628 | 0.07 | 0.22 | 29.464 | 29.74 | 29.464 | 0 |
| 1738646100 | 29.562 | 0.08 | 0.27 | 29.512 | 29.725 | 29.506 | 0 |
| 1738559700 | 29.483 | -0.56 | -1.87 | 30.013 | 30.013 | 29.387 | 0 |
| 1738300500 | 30.044 | 0.04 | 0.13 | 29.984 | 30.123 | 29.946 | 0 |
| 1738214100 | 30.004 | 0.19 | 0.63 | 29.806 | 30.074 | 29.806 | 0 |
| 1738127700 | 29.817 | 0.09 | 0.29 | 29.686 | 29.914 | 29.63 | 0 |
| 1738041300 | 29.73 | 0.07 | 0.22 | 29.66 | 29.827 | 29.66 | 0 |
| 1737695700 | 29.665 | 0.07 | 0.25 | 29.618 | 29.738 | 29.617 | 0 |
| 1737609300 | 29.592 | -0.18 | -0.61 | 29.772 | 29.775 | 29.579 | 0 |
| 1737522900 | 29.774 | 0.1 | 0.32 | 29.694 | 29.842 | 29.694 | 0 |
| 1737436500 | 29.679 | 0.15 | 0.51 | 29.513 | 29.836 | 29.508 | 0 |
| 1737350100 | 29.528 | 0.12 | 0.40 | 29.414 | 29.597 | 29.414 | 0 |
| 1737090900 | 29.409 | -0.09 | -0.31 | 29.513 | 29.57 | 29.379 | 0 |
| 1737004500 | 29.501 | 0.28 | 0.95 | 29.209 | 29.574 | 29.209 | 0 |
| 1736918100 | 29.222 | 0.01 | 0.02 | 29.22 | 29.401 | 29.2 | 0 |
| 1736831700 | 29.217 | 0.18 | 0.64 | 29.03 | 29.241 | 29.03 | 0 |
| 1736745300 | 29.032 | -0.21 | -0.72 | 29.249 | 29.249 | 28.929 | 0 |
| 1736486100 | 29.242 | -0.1 | -0.32 | 29.39 | 29.478 | 29.144 | 0 |
| 1736399700 | 29.337 | -0.16 | -0.54 | 29.465 | 29.465 | 29.21 | 0 |
| 1736313300 | 29.496 | 0.26 | 0.90 | 29.243 | 29.553 | 29.185 | 0 |
| 1736226900 | 29.234 | 0.02 | 0.05 | 29.246 | 29.297 | 29.194 | 0 |
| 1736140500 | 29.218 | -0.06 | -0.19 | 29.265 | 29.364 | 29.206 | 0 |
| 1735881300 | 29.273 | 0.19 | 0.66 | 29.086 | 29.285 | 29.086 | 0 |
| 1735794900 | 29.082 | 0.21 | 0.72 | 28.873 | 29.097 | 28.872 | 0 |
| 1735617660 | 28.873 | -0.19 | -0.66 | 29.081 | 29.081 | 28.873 | 0 |
| 1735535700 | 29.065 | -0.39 | -1.32 | 29.091 | 29.091 | 28.906 | 0 |
| 1735276500 | 29.453 | 0.09 | 0.30 | 29.366 | 29.554 | 29.36 | 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
