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 | -0.46 | -1.69867060561 | 27.08 | 27.08 | 25.88 | 292 | 26.21351328 | DE |
| 4 | -0.91 | -3.30548492554 | 27.53 | 29.31 | 25.88 | 385 | 27.02898349 | DE |
| 12 | -3.21 | -10.7609788803 | 29.83 | 29.83 | 25.6 | 255 | 27.32556341 | DE |
| 26 | -5.429999 | -16.9422750996 | 32.049999 | 32.33 | 25.6 | 205 | 28.34243145 | DE |
| 52 | -0.83 | -3.02367941712 | 27.45 | 32.33 | 25.6 | 284 | 28.85438726 | DE |
| 156 | 3.07 | 13.0360934183 | 23.55 | 32.33 | 22.05 | 286 | 28.03962908 | DE |
| 260 | 3.07 | 13.0360934183 | 23.55 | 32.33 | 22.05 | 286 | 28.03962908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 26.74 | 0.19 | 0.72 | 26.74 | 26.74 | 26.74 | 4 |
| 1732224420 | 26.55 | 0.58 | 2.23 | 25.99 | 26.55 | 25.99 | 301 |
| 1732138020 | 25.97 | -0.18 | -0.69 | 25.96 | 26.33 | 25.96 | 361 |
| 1732051620 | 26.15 | -0.34 | -1.28 | 25.88 | 26.16 | 25.88 | 450 |
| 1731965160 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1731705960 | 26.49 | -0.59 | -2.18 | 27.08 | 27.08 | 26.38 | 55 |
| 1731619560 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1731533160 | 27.08 | 0.28 | 1.04 | 26.77 | 27.08 | 26.77 | 43 |
| 1731446820 | 26.8 | -0.55 | -2.01 | 27.11 | 27.13 | 26.8 | 3229 |
| 1731360420 | 27.35 | -0.25 | -0.91 | 27.35 | 27.35 | 27.35 | 500 |
| 1731101220 | 27.6 | -0.43 | -1.53 | 27.88 | 27.88 | 27.6 | 209 |
| 1731014760 | 28.03 | -0.14 | -0.50 | 28.4 | 28.4 | 28.03 | 51 |
| 1730928360 | 28.17 | -0.19 | -0.67 | 29 | 29.31 | 28.17 | 42 |
| 1730841960 | 28.36 | 0.74 | 2.68 | 27.72 | 28.55 | 27.72 | 801 |
| 1730755560 | 27.62 | 0.55 | 2.03 | 27.28 | 27.62 | 27.28 | 212 |
| 1730496360 | 27.07 | 0.49 | 1.84 | 26.63 | 27.07 | 26.63 | 16 |
| 1730409960 | 26.58 | -0.95 | -3.45 | 26.58 | 26.58 | 26.58 | 14 |
| 1730323560 | 27.53 | 0.07 | 0.25 | 27.53 | 27.53 | 27.53 | 51 |
| 1730237160 | 27.46 | -0.59 | -2.10 | 27.75 | 27.75 | 27.46 | 191 |
| 1730147220 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1729888020 | 28.05 | 0 | 0.00 | 27.53 | 28.05 | 27.53 | 16 |
| 1729801560 | 28.05 | -0.44 | -1.54 | 27.86 | 28.05 | 27.86 | 3 |
| 1729715160 | 28.49 | 0.01 | 0.04 | 27.9 | 28.49 | 27.9 | 105 |
| 1729628760 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1729542360 | 28.48 | 0.05 | 0.18 | 28.48 | 28.48 | 28.48 | 1 |
| 1729283160 | 28.43 | 0 | 0.00 | 28.43 | 28.43 | 28.43 | 0 |
| 1729196760 | 28.43 | -0.32 | -1.11 | 28.43 | 28.43 | 28.43 | 350 |
| 1729110360 | 28.75 | 0.39 | 1.38 | 28.62 | 28.75 | 28.62 | 137 |
| 1729023960 | 28.36 | 0 | 0.00 | 28.36 | 28.36 | 28.36 | 0 |
| 1728937560 | 28.36 | 0 | 0.00 | 28.36 | 28.36 | 28.36 | 0 |
| 1728678360 | 28.36 | 0 | 0.00 | 28.36 | 28.36 | 28.36 | 0 |
| 1728591960 | 28.36 | 0.21 | 0.75 | 27.8 | 28.36 | 27.8 | 404 |
| 1728505560 | 28.15 | 0.2 | 0.72 | 28.15 | 28.15 | 28.15 | 40 |
| 1728419160 | 27.95 | 0.16 | 0.58 | 27.53 | 27.95 | 27.53 | 56 |
| 1728332760 | 27.79 | -0.06 | -0.22 | 28.17 | 28.19 | 27.79 | 99 |
| 1728073620 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1727987220 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1727900820 | 27.85 | -0.68 | -2.38 | 27.85 | 27.85 | 27.85 | 1 |
| 1727814420 | 28.53 | 0.31 | 1.10 | 28.53 | 28.53 | 28.53 | 2 |
| 1727728020 | 28.22 | -0.01 | -0.04 | 28.22 | 28.22 | 28.22 | 400 |
| 1727468760 | 28.23 | 0.67 | 2.43 | 28.23 | 28.23 | 28.23 | 16 |
| 1727382360 | 27.56 | -0.02 | -0.07 | 27.56 | 27.56 | 27.56 | 11 |
| 1727295960 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1727209560 | 27.58 | -0.02 | -0.07 | 27.58 | 27.58 | 27.58 | 101 |
| 1727123160 | 27.6 | 0.72 | 2.68 | 27.15 | 27.6 | 27.14 | 51 |
| 1726863960 | 26.88 | 0 | 0.00 | 26.88 | 26.88 | 26.88 | 0 |
| 1726777560 | 26.88 | -0.1 | -0.37 | 27.33 | 27.33 | 26.88 | 172 |
| 1726691160 | 26.98 | 0 | 0.00 | 26.98 | 26.98 | 26.98 | 0 |
| 1726604760 | 26.98 | 0.52 | 1.97 | 26.98 | 26.98 | 26.98 | 100 |
| 1726518420 | 26.46 | 0.8 | 3.12 | 26.46 | 26.46 | 26.46 | 3 |
| 1726259160 | 25.66 | 0 | 0.00 | 25.66 | 25.66 | 25.66 | 0 |
| 1726172760 | 25.66 | -0.64 | -2.43 | 25.73 | 25.73 | 25.66 | 123 |
| 1726086360 | 26.3 | 0.7 | 2.73 | 26.3 | 26.3 | 26.3 | 38 |
| 1725999960 | 25.6 | -0.2 | -0.78 | 25.6 | 25.6 | 25.6 | 40 |
| 1725913620 | 25.8 | -0.58 | -2.20 | 26.46 | 26.46 | 25.8 | 197 |
| 1725654360 | 26.38 | -1.39 | -5.01 | 27.34 | 27.34 | 26.38 | 160 |
| 1725567960 | 27.77 | -1.83 | -6.18 | 29.6 | 29.6 | 27.77 | 2234 |
| 1725481560 | 29.6 | 0.34 | 1.16 | 29.6 | 29.6 | 29.6 | 10 |
| 1725395160 | 29.26 | 0 | 0.00 | 29.26 | 29.26 | 29.26 | 0 |
| 1725308760 | 29.26 | -0.57 | -1.91 | 29.55 | 29.55 | 29.26 | 11 |
| 1725049560 | 29.83 | 0.06 | 0.20 | 29.83 | 29.83 | 29.83 | 50 |
| 1724963160 | 29.77 | 0 | 0.00 | 29.77 | 29.77 | 29.77 | 0 |
| 1724876760 | 29.77 | -0.22 | -0.73 | 29.77 | 29.77 | 29.77 | 170 |
| 1724790420 | 29.99 | 0.36 | 1.21 | 29.3 | 29.99 | 29.16 | 507 |
| 1724704020 | 29.63 | 0.19 | 0.65 | 29.63 | 29.63 | 29.63 | 5 |
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
