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 | 0.6 | 2.31213872832 | 25.95 | 26.8 | 25 | 7914 | 26.07657889 | DE |
| 4 | -1.25 | -4.4964028777 | 27.8 | 28.3 | 25 | 7220 | 26.83086892 | DE |
| 12 | 0.55 | 2.11538461538 | 26 | 29.3 | 24.3 | 7378 | 27.0349442 | DE |
| 26 | 2.55 | 10.625 | 24 | 29.3 | 23.15 | 9901 | 25.99969773 | DE |
| 52 | 6.35 | 31.4356435644 | 20.2 | 29.3 | 19.32 | 13356 | 23.65159477 | DE |
| 156 | 3.85 | 16.9603524229 | 22.7 | 32.4 | 14.95 | 13040 | 24.52413012 | DE |
| 260 | 15.25 | 134.955752212 | 11.3 | 32.4 | 8.26 | 12791 | 20.95565857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 26.65 | 0.4 | 1.52 | 26.4 | 26.8 | 26.2 | 6511 |
| 1732208100 | 26.25 | -0.25 | -0.94 | 26.4 | 26.4 | 26 | 1417 |
| 1732121700 | 26.5 | 0.8 | 3.11 | 26.2 | 26.5 | 25.85 | 11311 |
| 1732035300 | 25.7 | -0.3 | -1.15 | 26.1 | 26.1 | 25 | 9932 |
| 1731948900 | 26 | 0 | 0.00 | 26.3 | 26.8 | 25.95 | 7812 |
| 1731689700 | 26 | -0.05 | -0.19 | 25.95 | 26.45 | 25.45 | 9097 |
| 1731603300 | 26.05 | -0.6 | -2.25 | 26.1 | 26.55 | 25.8 | 10686 |
| 1731516900 | 26.65 | -0.15 | -0.56 | 27.1 | 27.1 | 26.25 | 10800 |
| 1731430500 | 26.8 | -0.9 | -3.25 | 26.95 | 27.5 | 26.8 | 7652 |
| 1731344100 | 27.7 | 0.15 | 0.54 | 27.25 | 27.9 | 27.1 | 6717 |
| 1731084900 | 27.55 | 0.1 | 0.36 | 27.45 | 27.7 | 27.1 | 4901 |
| 1730998500 | 27.45 | 1.05 | 3.98 | 26.3 | 27.7 | 26.2 | 15436 |
| 1730912100 | 26.4 | -0.1 | -0.38 | 26.15 | 26.8 | 26.05 | 6005 |
| 1730825700 | 26.5 | -0.35 | -1.30 | 26.55 | 26.95 | 26.4 | 3235 |
| 1730739300 | 26.85 | -0.1 | -0.37 | 26.45 | 27.25 | 26.45 | 3302 |
| 1730480100 | 26.95 | -0.15 | -0.55 | 27.15 | 27.35 | 26.95 | 3857 |
| 1730393700 | 27.1 | -0.75 | -2.69 | 27.9 | 27.9 | 27 | 9428 |
| 1730307300 | 27.85 | -0.05 | -0.18 | 27.65 | 28.3 | 27.6 | 8339 |
| 1730220900 | 27.9 | 0.1 | 0.36 | 27.95 | 28.15 | 27.7 | 3061 |
| 1730134500 | 27.8 | 0.25 | 0.91 | 27.55 | 28.05 | 27.4 | 8298 |
| 1729871700 | 27.55 | -0.1 | -0.36 | 27.8 | 27.8 | 27.35 | 3123 |
| 1729785300 | 27.65 | 0.15 | 0.55 | 27.85 | 28.1 | 27.5 | 4515 |
| 1729698900 | 27.5 | -0.7 | -2.48 | 27.8 | 28.05 | 27.5 | 2306 |
| 1729612500 | 28.2 | 0.05 | 0.18 | 28.15 | 28.2 | 27.6 | 3875 |
| 1729526100 | 28.15 | -0.1 | -0.35 | 28.2 | 28.4 | 27.8 | 4245 |
| 1729266900 | 28.25 | -0.5 | -1.74 | 28.9 | 28.9 | 28.25 | 2533 |
| 1729180500 | 28.75 | 0.1 | 0.35 | 28.1 | 29 | 28.1 | 8130 |
| 1729094100 | 28.65 | -0.35 | -1.21 | 28.75 | 29 | 28.45 | 2621 |
| 1729007700 | 29 | 0.2 | 0.69 | 28.7 | 29.2 | 28.2 | 9021 |
| 1728921300 | 28.8 | -0.2 | -0.69 | 28.95 | 29.3 | 28.7 | 12254 |
| 1728662100 | 29 | 2.05 | 7.61 | 27.35 | 29.15 | 27.35 | 40608 |
| 1728575700 | 26.95 | 0.2 | 0.75 | 26.9 | 27 | 26.65 | 15268 |
| 1728489300 | 26.75 | 0.1 | 0.38 | 26.65 | 26.9 | 26.55 | 3497 |
| 1728402900 | 26.65 | 0.1 | 0.38 | 26.55 | 26.95 | 26.45 | 3985 |
| 1728316500 | 26.55 | -0.15 | -0.56 | 26.5 | 26.65 | 25.9 | 4015 |
| 1728057300 | 26.7 | 0.35 | 1.33 | 26.55 | 26.7 | 26.3 | 2505 |
| 1727970900 | 26.35 | -0.35 | -1.31 | 26.2 | 26.8 | 26.2 | 3959 |
| 1727884500 | 26.7 | 0 | 0.00 | 26.7 | 26.9 | 26.1 | 3802 |
| 1727798100 | 26.7 | -0.2 | -0.74 | 26.95 | 27.55 | 26.7 | 9212 |
| 1727711700 | 26.9 | -0.85 | -3.06 | 27.55 | 27.55 | 26.7 | 11652 |
| 1727452500 | 27.75 | 0.3 | 1.09 | 27.3 | 27.95 | 27.25 | 5858 |
| 1727366100 | 27.45 | 0.55 | 2.04 | 27.15 | 27.7 | 26.9 | 15205 |
| 1727279700 | 26.9 | 0.35 | 1.32 | 26.3 | 27.2 | 26.3 | 6840 |
| 1727193300 | 26.55 | -0.3 | -1.12 | 26.65 | 27 | 26.15 | 11114 |
| 1727106900 | 26.85 | 0.25 | 0.94 | 26.6 | 27.15 | 26.6 | 5716 |
| 1726847700 | 26.6 | -0.9 | -3.27 | 27.5 | 27.5 | 26.6 | 14631 |
| 1726761300 | 27.5 | 0.65 | 2.42 | 27.2 | 27.7 | 27.2 | 9724 |
| 1726674900 | 26.85 | 0.6 | 2.29 | 26.35 | 26.9 | 26.3 | 9643 |
| 1726588500 | 26.25 | 0.15 | 0.57 | 26.55 | 26.55 | 25.75 | 1792 |
| 1726502100 | 26.1 | -0.2 | -0.76 | 26.45 | 26.45 | 26.05 | 2478 |
| 1726242900 | 26.3 | 0.75 | 2.94 | 25.75 | 26.3 | 25.5 | 4674 |
| 1726156500 | 25.55 | -0.45 | -1.73 | 26 | 26.15 | 25.4 | 5079 |
| 1726070100 | 26 | 0.4 | 1.56 | 25.8 | 26 | 25.4 | 8094 |
| 1725983700 | 25.6 | 0.55 | 2.20 | 24.7 | 25.7 | 24.7 | 4567 |
| 1725897300 | 25.05 | 0.6 | 2.45 | 24.35 | 25.25 | 24.35 | 6970 |
| 1725638100 | 24.45 | -0.55 | -2.20 | 25.05 | 25.1 | 24.3 | 9968 |
| 1725551700 | 25 | -0.45 | -1.77 | 25.2 | 25.25 | 24.8 | 6214 |
| 1725465300 | 25.45 | 0.15 | 0.59 | 24.85 | 25.45 | 24.85 | 1533 |
| 1725378900 | 25.3 | -0.6 | -2.32 | 25.9 | 25.95 | 24.95 | 9808 |
| 1725292500 | 25.9 | -0.6 | -2.26 | 26.35 | 26.35 | 25.7 | 2388 |
| 1725033300 | 26.5 | 0.35 | 1.34 | 26 | 26.6 | 25.85 | 7942 |
| 1724946900 | 26.15 | 0.2 | 0.77 | 26.15 | 26.2 | 25.75 | 11562 |
| 1724860500 | 25.95 | -0.5 | -1.89 | 26.3 | 26.4 | 25.95 | 6704 |
| 1724774100 | 26.45 | 0.2 | 0.76 | 26.35 | 26.6 | 26.3 | 5424 |
| 1724687700 | 26.25 | -0.2 | -0.76 | 26.65 | 26.65 | 26.25 | 37493 |
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
