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 | 0.32 | 1.0329244674 | 30.98 | 31.42 | 30.98 | 1829 | 31.38798775 | DE |
| 4 | 0.84 | 2.75771503611 | 30.46 | 31.42 | 30.14 | 2656 | 30.78261674 | DE |
| 12 | 1.93 | 6.57133129043 | 29.37 | 31.42 | 29.09 | 2527 | 30.1884166 | DE |
| 26 | 2.28 | 7.8566505858 | 29.02 | 31.42 | 28.58 | 2302 | 29.77754547 | DE |
| 52 | 4.72 | 17.7577125658 | 26.58 | 31.42 | 26.5 | 3026 | 28.63206979 | DE |
| 156 | 2.07 | 7.08176530961 | 29.23 | 31.42 | 24.49 | 3976 | 27.22058465 | DE |
| 260 | 5.49 | 21.2708252615 | 25.81 | 31.42 | 21.48 | 4103 | 26.94416645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 31.3 | -0.05 | -0.16 | 31.3 | 31.3 | 31.3 | 1051 |
| 1732728600 | 31.35 | -0.06 | -0.19 | 31.35 | 31.35 | 31.35 | 670 |
| 1732642200 | 31.41 | -0.01 | -0.03 | 31.41 | 31.41 | 31.41 | 1271 |
| 1732555800 | 31.42 | 0.31 | 1.00 | 31.42 | 31.42 | 31.42 | 6472 |
| 1732296600 | 31.11 | 0.13 | 0.42 | 31.11 | 31.11 | 31.11 | 681 |
| 1732210200 | 30.98 | 0.04 | 0.13 | 30.98 | 30.98 | 30.98 | 50 |
| 1732123800 | 30.94 | 0.06 | 0.19 | 30.94 | 30.94 | 30.94 | 1472 |
| 1732037400 | 30.88 | -0.11 | -0.35 | 30.88 | 30.88 | 30.88 | 3076 |
| 1731951000 | 30.99 | -0.14 | -0.45 | 30.99 | 30.99 | 30.99 | 2998 |
| 1731691800 | 31.13 | 0.06 | 0.19 | 31.13 | 31.13 | 31.13 | 108 |
| 1731605400 | 31.07 | 0.01 | 0.03 | 31.07 | 31.07 | 31.07 | 6374 |
| 1731519000 | 31.06 | 0 | 0.00 | 31.06 | 31.06 | 31.06 | 0 |
| 1731432600 | 31.06 | 0 | 0.00 | 31.06 | 31.06 | 31.06 | 0 |
| 1731346200 | 31.06 | 0.22 | 0.71 | 31.06 | 31.06 | 31.06 | 4042 |
| 1731087000 | 30.84 | -0.06 | -0.19 | 30.84 | 30.84 | 30.84 | 1223 |
| 1731000600 | 30.9 | 0.6 | 1.98 | 30.9 | 30.9 | 30.9 | 589 |
| 1730914200 | 30.3 | 0.16 | 0.53 | 30.3 | 30.3 | 30.3 | 4335 |
| 1730827800 | 30.14 | -0.13 | -0.43 | 30.14 | 30.14 | 30.14 | 3229 |
| 1730741400 | 30.27 | 0.08 | 0.26 | 30.27 | 30.27 | 30.27 | 10147 |
| 1730482200 | 30.19 | -0.27 | -0.89 | 30.19 | 30.19 | 30.19 | 395 |
| 1730395800 | 30.46 | -0.07 | -0.23 | 30.46 | 30.46 | 30.46 | 668 |
| 1730309400 | 30.53 | 0.03 | 0.10 | 30.53 | 30.53 | 30.53 | 1211 |
| 1730223000 | 30.5 | -0.03 | -0.10 | 30.5 | 30.5 | 30.5 | 1331 |
| 1730136600 | 30.53 | -0.03 | -0.10 | 30.53 | 30.53 | 30.53 | 2454 |
| 1729873800 | 30.56 | 0 | 0.00 | 30.56 | 30.56 | 30.56 | 0 |
| 1729787400 | 30.56 | 0.02 | 0.07 | 30.56 | 30.56 | 30.56 | 2145 |
| 1729701000 | 30.54 | -0.12 | -0.39 | 30.54 | 30.54 | 30.54 | 408 |
| 1729614600 | 30.66 | -0.08 | -0.26 | 30.66 | 30.66 | 30.66 | 2 |
| 1729528200 | 30.74 | 0.11 | 0.36 | 30.74 | 30.74 | 30.74 | 2155 |
| 1729269000 | 30.63 | 0 | 0.00 | 30.63 | 30.63 | 30.63 | 0 |
| 1729182600 | 30.63 | 0.09 | 0.29 | 30.63 | 30.63 | 30.63 | 1146 |
| 1729096200 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1729009800 | 30.54 | 0.07 | 0.23 | 30.54 | 30.54 | 30.54 | 189 |
| 1728923400 | 30.47 | 0.18 | 0.59 | 30.47 | 30.47 | 30.47 | 9403 |
| 1728664200 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1728577800 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1728491400 | 30.29 | 0.1 | 0.33 | 30.29 | 30.29 | 30.29 | 33 |
| 1728405000 | 30.19 | -0.11 | -0.36 | 30.19 | 30.19 | 30.19 | 1373 |
| 1728318600 | 30.3 | 0.21 | 0.70 | 30.3 | 30.3 | 30.3 | 12604 |
| 1728059400 | 30.09 | -0.06 | -0.20 | 30.09 | 30.09 | 30.09 | 4555 |
| 1727973000 | 30.15 | -0.04 | -0.13 | 30.15 | 30.15 | 30.15 | 3033 |
| 1727886600 | 30.19 | 0.1 | 0.33 | 30.19 | 30.19 | 30.19 | 2 |
| 1727800200 | 30.09 | -0.07 | -0.23 | 30.09 | 30.09 | 30.09 | 1012 |
| 1727713800 | 30.16 | 0.1 | 0.33 | 30.16 | 30.16 | 30.16 | 471 |
| 1727454600 | 30.06 | 0.16 | 0.54 | 30.06 | 30.06 | 30.06 | 877 |
| 1727368200 | 29.9 | -0.05 | -0.17 | 29.9 | 29.9 | 29.9 | 43 |
| 1727281800 | 29.95 | 0.05 | 0.17 | 29.95 | 29.95 | 29.95 | 6 |
| 1727195400 | 29.9 | -0.01 | -0.03 | 29.9 | 29.9 | 29.9 | 2186 |
| 1727109000 | 29.91 | 0.82 | 2.82 | 29.91 | 29.91 | 29.91 | 521 |
| 1726849800 | 29.09 | -0.58 | -1.95 | 29.09 | 29.09 | 29.09 | 810 |
| 1726763400 | 29.67 | -0.05 | -0.17 | 29.67 | 29.67 | 29.67 | 3726 |
| 1726677000 | 29.72 | -0.07 | -0.23 | 29.72 | 29.72 | 29.72 | 773 |
| 1726590600 | 29.79 | 0 | 0.00 | 29.79 | 29.79 | 29.79 | 1149 |
| 1726504200 | 29.79 | 0.04 | 0.13 | 29.79 | 29.79 | 29.79 | 6881 |
| 1726245000 | 29.75 | 0.1 | 0.34 | 29.75 | 29.75 | 29.75 | 1122 |
| 1726158600 | 29.65 | 0.2 | 0.68 | 29.65 | 29.65 | 29.65 | 1 |
| 1726072200 | 29.45 | -0.01 | -0.03 | 29.45 | 29.45 | 29.45 | 2817 |
| 1725985800 | 29.46 | 0.22 | 0.75 | 29.46 | 29.46 | 29.46 | 5163 |
| 1725899400 | 29.24 | -0.19 | -0.65 | 29.24 | 29.24 | 29.24 | 21486 |
| 1725640200 | 29.43 | 0.06 | 0.20 | 29.43 | 29.43 | 29.43 | 1 |
| 1725553800 | 29.37 | -0.12 | -0.41 | 29.37 | 29.37 | 29.37 | 2636 |
| 1725467400 | 29.49 | -0.29 | -0.97 | 29.49 | 29.49 | 29.49 | 9865 |
| 1725381000 | 29.78 | -0.01 | -0.03 | 29.78 | 29.78 | 29.78 | 978 |
| 1725294600 | 29.79 | 0.13 | 0.44 | 29.79 | 29.79 | 29.79 | 1418 |
| 1725035400 | 29.66 | 0.04 | 0.14 | 29.66 | 29.66 | 29.66 | 1419 |
| 1724949000 | 29.62 | -0.01 | -0.03 | 29.62 | 29.62 | 29.62 | 81 |
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
