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 | -0.145 | -0.472851785423 | 30.665 | 31.265 | 30.665 | 228 | 30.93434846 | DE |
| 4 | -4.029999 | -11.6642521466 | 34.549999 | 34.549999 | 30.665 | 351 | 32.67266268 | DE |
| 12 | 2.185 | 7.71131109935 | 28.335 | 34.549999 | 27.93 | 647 | 30.50428986 | DE |
| 26 | -4.245 | -12.2105565943 | 34.765 | 35.13 | 27.2 | 616 | 30.50431902 | DE |
| 52 | -7.83 | -20.4172099087 | 38.35 | 41.01 | 27.2 | 604 | 31.69277936 | DE |
| 156 | -39.64 | -56.4994298746 | 70.16 | 73 | 27.2 | 423 | 33.23977603 | DE |
| 260 | -36.48 | -54.447761194 | 67 | 86.82 | 27.2 | 228 | 36.20895094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 31.02 | 0.05 | 0.16 | 31.02 | 31.02 | 31.02 | 1 |
| 1742851620 | 30.97 | 0.31 | 0.99 | 30.7 | 31.265 | 30.7 | 602 |
| 1742592420 | 30.665 | -0.87 | -2.76 | 30.665 | 30.665 | 30.665 | 80 |
| 1742506020 | 31.535 | 0 | 0.00 | 31.535 | 31.535 | 31.535 | 0 |
| 1742419620 | 31.535 | 0 | 0.00 | 31.535 | 31.535 | 31.535 | 0 |
| 1742333220 | 31.535 | -0.16 | -0.50 | 32 | 32 | 31.535 | 65 |
| 1742246820 | 31.695 | -0.26 | -0.81 | 31.81 | 31.885 | 31.565 | 153 |
| 1741987620 | 31.955 | 0 | 0.00 | 31.955 | 31.955 | 31.955 | 0 |
| 1741901220 | 31.955 | 0.15 | 0.46 | 31.7 | 31.955 | 31.655 | 603 |
| 1741814820 | 31.81 | -1.03 | -3.14 | 31.525 | 31.81 | 31.415 | 195 |
| 1741728420 | 32.84 | -1.43 | -4.16 | 33.455 | 33.455 | 32.63 | 1476 |
| 1741642020 | 34.265 | 0.94 | 2.81 | 33.354999 | 34.265 | 33.13 | 169 |
| 1741382820 | 33.33 | 0.92 | 2.84 | 32.59 | 33.33 | 32.244999 | 106 |
| 1741296420 | 32.409999 | -0.3 | -0.90 | 32.515 | 32.515 | 32.409999 | 102 |
| 1741210020 | 32.705 | -0.07 | -0.21 | 32.47 | 32.705 | 32.46 | 106 |
| 1741123620 | 32.775 | -0.35 | -1.06 | 32.939999 | 33.244999 | 32.505 | 1194 |
| 1741037220 | 33.125 | 0.06 | 0.20 | 33.534999 | 33.545 | 32.869999 | 248 |
| 1740778020 | 33.06 | -0.96 | -2.81 | 33.205 | 33.205 | 33.06 | 56 |
| 1740691620 | 34.015 | -0.17 | -0.48 | 33.84 | 34.015 | 33.255 | 131 |
| 1740605220 | 34.18 | 0.37 | 1.09 | 34.549999 | 34.549999 | 33.99 | 675 |
| 1740518820 | 33.81 | 0.16 | 0.49 | 33.265 | 34.01 | 33.225 | 1660 |
| 1740432420 | 33.645 | 1.25 | 3.84 | 32.645 | 33.645 | 32.29 | 1041 |
| 1740173220 | 32.4 | 0.44 | 1.38 | 32.395 | 32.4 | 31.955 | 652 |
| 1740086820 | 31.96 | 2.34 | 7.90 | 29.3 | 32.095 | 29.3 | 657 |
| 1740000420 | 29.62 | -0.34 | -1.13 | 29.62 | 29.62 | 29.62 | 50 |
| 1739914020 | 29.96 | 0.71 | 2.43 | 29.32 | 29.96 | 29.32 | 154 |
| 1739827620 | 29.25 | -0.14 | -0.46 | 29.6 | 29.695 | 29.205 | 101 |
| 1739568420 | 29.385 | 0.07 | 0.22 | 28.975 | 29.385 | 28.975 | 161 |
| 1739482020 | 29.32 | 0.02 | 0.07 | 29.32 | 29.32 | 29.32 | 36 |
| 1739395620 | 29.3 | -0.42 | -1.41 | 29.3 | 29.3 | 29.3 | 200 |
| 1739309220 | 29.72 | 0.23 | 0.80 | 29.72 | 29.72 | 29.72 | 66 |
| 1739222820 | 29.485 | -0.28 | -0.94 | 29.485 | 29.485 | 29.485 | 50 |
| 1738963620 | 29.765 | -0.01 | -0.03 | 29.855 | 29.855 | 29.765 | 73 |
| 1738877220 | 29.775 | -0.37 | -1.21 | 30.125 | 30.125 | 29.775 | 36 |
| 1738790820 | 30.14 | -0.13 | -0.41 | 30.31 | 30.31 | 30.14 | 162 |
| 1738704420 | 30.265 | -0.14 | -0.44 | 30.265 | 30.265 | 30.265 | 10 |
| 1738618020 | 30.4 | -1.17 | -3.71 | 31.095 | 31.62 | 29.835 | 606 |
| 1738358820 | 31.57 | -0.29 | -0.89 | 31.735 | 31.735 | 31.57 | 100 |
| 1738272420 | 31.855 | 0 | 0.00 | 31.855 | 31.855 | 31.855 | 0 |
| 1738186020 | 31.855 | 0 | 0.00 | 31.855 | 31.855 | 31.855 | 0 |
| 1738099620 | 31.855 | 0.05 | 0.17 | 31.84 | 31.855 | 31.84 | 207 |
| 1738013220 | 31.8 | 1 | 3.23 | 30.825 | 31.8 | 30.825 | 88 |
| 1737754020 | 30.805 | -0.36 | -1.16 | 30.705 | 30.805 | 30.705 | 41 |
| 1737667620 | 31.165 | 0.82 | 2.72 | 30.84 | 31.165 | 30.575 | 56 |
| 1737581220 | 30.34 | 0.14 | 0.46 | 30.47 | 30.755 | 30.34 | 96 |
| 1737494820 | 30.2 | 0.49 | 1.65 | 29.805 | 30.2 | 29.805 | 56 |
| 1737408420 | 29.71 | -0.24 | -0.78 | 29.71 | 29.71 | 29.71 | 800 |
| 1737149220 | 29.945 | 0.26 | 0.88 | 30.4 | 30.4 | 29.945 | 52 |
| 1737062820 | 29.685 | 0.2 | 0.70 | 29.58 | 29.685 | 29.58 | 8 |
| 1736976420 | 29.48 | -0.41 | -1.36 | 29.95 | 29.965 | 29.435 | 21106 |
| 1736890020 | 29.885 | 1 | 3.46 | 30.03 | 30.03 | 29.59 | 77 |
| 1736803620 | 28.885 | 0.27 | 0.94 | 28.96 | 28.96 | 28.885 | 32 |
| 1736544420 | 28.615 | 0.13 | 0.46 | 28.74 | 28.74 | 28.615 | 30 |
| 1736458020 | 28.485 | -0.27 | -0.94 | 28.5 | 28.5 | 28.485 | 91 |
| 1736371620 | 28.755 | 0.05 | 0.17 | 28.47 | 28.96 | 28.47 | 67 |
| 1736285220 | 28.705 | 0.04 | 0.14 | 28.69 | 28.865 | 28.69 | 37 |
| 1736198820 | 28.665 | 0.36 | 1.29 | 28.325 | 28.94 | 28.325 | 107 |
| 1735939620 | 28.3 | -0.39 | -1.36 | 28.3 | 28.3 | 28.3 | 10 |
| 1735853220 | 28.69 | 0.59 | 2.10 | 28.335 | 28.735 | 27.93 | 185 |
| 1735594020 | 28.1 | 0.31 | 1.10 | 27.715 | 28.2 | 27.69 | 317 |
| 1735334820 | 27.795 | 0 | 0.00 | 27.86 | 27.9 | 27.795 | 565 |
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
