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 | 0.17 | 0.599435825106 | 28.36 | 29.23 | 28.36 | 441 | 29.10888889 | DE |
| 4 | -1.56 | -5.18444666002 | 30.09 | 30.09 | 25.79 | 476 | 27.64410108 | DE |
| 12 | -1.24 | -4.16526704736 | 29.77 | 31 | 25.79 | 443 | 28.52237616 | DE |
| 26 | 1.76 | 6.57452372058 | 26.77 | 31.45 | 25.79 | 369 | 28.7937011 | DE |
| 52 | 5.4 | 23.3463035019 | 23.13 | 31.45 | 20.77 | 439 | 25.74054133 | DE |
| 156 | 11.39 | 66.4527421237 | 17.14 | 31.45 | 16.2 | 551 | 22.42245859 | DE |
| 260 | 11.39 | 66.4527421237 | 17.14 | 31.45 | 16.2 | 551 | 22.42245859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 28.48 | -0.29 | -1.01 | 28.59 | 28.59 | 28.48 | 170 |
| 1743110820 | 28.77 | -0.43 | -1.47 | 29.05 | 29.05 | 28.77 | 128 |
| 1743024420 | 29.2 | 0 | 0.00 | 29.04 | 29.2 | 29.04 | 2 |
| 1742938020 | 29.2 | 0.23 | 0.79 | 29 | 29.23 | 29 | 1803 |
| 1742851620 | 28.97 | 0.93 | 3.32 | 28.36 | 28.97 | 28.36 | 102 |
| 1742592420 | 28.04 | 0 | 0.00 | 28.04 | 28.04 | 28.04 | 0 |
| 1742506020 | 28.04 | 0.56 | 2.04 | 28.04 | 28.04 | 28.04 | 58 |
| 1742419620 | 27.48 | 0.43 | 1.59 | 27.63 | 27.63 | 27.48 | 14 |
| 1742333220 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1742246820 | 27.05 | 0 | 0.00 | 27.06 | 27.06 | 27.05 | 3 |
| 1741987620 | 27.05 | 0.53 | 2.00 | 26.18 | 27.05 | 26.18 | 177 |
| 1741901220 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1741814820 | 26.52 | 0.73 | 2.83 | 26.52 | 26.52 | 26.52 | 500 |
| 1741728420 | 25.79 | -0.72 | -2.72 | 25.79 | 25.79 | 25.79 | 50 |
| 1741642020 | 26.51 | -0.07 | -0.26 | 26.76 | 26.76 | 26.27 | 1657 |
| 1741382820 | 26.58 | -0.68 | -2.49 | 27.24 | 27.24 | 26.58 | 503 |
| 1741296420 | 27.26 | -0.34 | -1.23 | 27.61 | 27.61 | 27.26 | 900 |
| 1741210020 | 27.6 | -0.24 | -0.86 | 27.55 | 27.6 | 27.55 | 542 |
| 1741123620 | 27.84 | -2.25 | -7.48 | 29.03 | 29.03 | 27.51 | 1482 |
| 1741037220 | 30.09 | 0.61 | 2.07 | 30.09 | 30.09 | 30.09 | 2 |
| 1740778020 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 1 |
| 1740691620 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1740605220 | 29.48 | 0.6 | 2.08 | 29.48 | 29.48 | 29.48 | 1 |
| 1740518820 | 28.88 | -0.4 | -1.37 | 28.86 | 28.88 | 28.81 | 166 |
| 1740432420 | 29.28 | -0.22 | -0.75 | 28.89 | 29.35 | 28.89 | 366 |
| 1740173220 | 29.5 | -0.65 | -2.16 | 30.57 | 31 | 29.5 | 2031 |
| 1740086820 | 30.15 | 1.44 | 5.02 | 28.63 | 30.62 | 28.63 | 951 |
| 1740000420 | 28.71 | 0.23 | 0.81 | 28.88 | 28.88 | 28.5 | 1249 |
| 1739914020 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1739827620 | 28.48 | 0.29 | 1.03 | 28.21 | 28.48 | 28.21 | 138 |
| 1739568420 | 28.19 | 0.39 | 1.40 | 28.29 | 28.29 | 28.19 | 495 |
| 1739482020 | 27.8 | -0.74 | -2.59 | 28.64 | 28.64 | 27.8 | 176 |
| 1739395620 | 28.54 | -0.85 | -2.89 | 28.36 | 28.63 | 28.36 | 898 |
| 1739309220 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1739222820 | 29.39 | 0.63 | 2.19 | 28.93 | 29.39 | 28.93 | 200 |
| 1738963620 | 28.76 | 0.16 | 0.56 | 29 | 29 | 28.76 | 82 |
| 1738877220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1738790820 | 28.6 | 0.11 | 0.39 | 28.6 | 28.6 | 28.6 | 80 |
| 1738704420 | 28.49 | -0.02 | -0.07 | 28.19 | 28.49 | 28.19 | 159 |
| 1738618020 | 28.51 | -0.51 | -1.76 | 28.67 | 28.67 | 27.77 | 1968 |
| 1738358820 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1738272420 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1738186020 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1738099620 | 29.02 | -0.16 | -0.55 | 29.08 | 29.08 | 29.02 | 1825 |
| 1738013220 | 29.18 | 0 | 0.00 | 29.18 | 29.18 | 29.18 | 0 |
| 1737754020 | 29.18 | -0.09 | -0.31 | 29.08 | 29.18 | 29.08 | 201 |
| 1737667620 | 29.27 | -0.01 | -0.03 | 29.4 | 29.4 | 29.27 | 104 |
| 1737581220 | 29.28 | -0.28 | -0.95 | 29.49 | 29.49 | 29.28 | 503 |
| 1737494820 | 29.56 | -0.26 | -0.87 | 29.56 | 29.56 | 29.56 | 5 |
| 1737408420 | 29.82 | -0.32 | -1.06 | 29.81 | 29.82 | 29.5 | 460 |
| 1737149220 | 30.14 | 0.07 | 0.23 | 30.14 | 30.14 | 30.14 | 21 |
| 1737062820 | 30.07 | 0.95 | 3.26 | 30.09 | 30.09 | 30.07 | 75 |
| 1736976420 | 29.12 | 0.13 | 0.45 | 29.12 | 29.12 | 29.12 | 2 |
| 1736890020 | 28.99 | 0.09 | 0.31 | 28.84 | 28.99 | 28.84 | 456 |
| 1736803620 | 28.9 | -0.25 | -0.86 | 28.9 | 28.9 | 28.9 | 50 |
| 1736544420 | 29.15 | -0.71 | -2.38 | 29.15 | 29.15 | 29.15 | 80 |
| 1736458020 | 29.86 | 0.45 | 1.53 | 29.94 | 29.94 | 29.86 | 169 |
| 1736371620 | 29.41 | 0 | 0.00 | 29.41 | 29.41 | 29.41 | 0 |
| 1736285220 | 29.41 | -0.41 | -1.37 | 29.72 | 29.72 | 29.41 | 4 |
| 1736198820 | 29.82 | 0.22 | 0.74 | 29.77 | 29.82 | 29.77 | 269 |
| 1735939620 | 29.6 | -0.03 | -0.10 | 29.56 | 29.6 | 29.56 | 118 |
| 1735853220 | 29.63 | 0.15 | 0.51 | 29.83 | 29.95 | 29.63 | 62 |
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
