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 | 2.6 | 9.77443609023 | 26.6 | 28 | 26.6 | 1251 | 27.4 | DE |
| 4 | 7.6 | 35.1851851852 | 21.6 | 28 | 21.6 | 541 | 26.57716135 | DE |
| 12 | 9.6 | 48.9795918367 | 19.6 | 28 | 19.6 | 214 | 24.58760284 | DE |
| 26 | 10.2 | 53.6842105263 | 19 | 28 | 14.8 | 147 | 23.0831243 | DE |
| 52 | 8.800001 | 43.1372619185 | 20.399999 | 28 | 14.8 | 128 | 21.55247291 | DE |
| 156 | 7.6 | 35.1851851852 | 21.6 | 28 | 14.8 | 122 | 21.43536494 | DE |
| 260 | 7.6 | 35.1851851852 | 21.6 | 28 | 14.8 | 122 | 21.43536494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 28 | 0.6 | 2.19 | 28 | 28 | 28 | 300 |
| 1732224420 | 27.4 | 0.4 | 1.48 | 26.6 | 27.4 | 26.6 | 1251 |
| 1732137960 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1732051560 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731965160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731705960 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731619560 | 27 | -0.4 | -1.46 | 26.6 | 27 | 26.6 | 462 |
| 1731533160 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1731446760 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1731360360 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1731101160 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1731014760 | 27.4 | 5.8 | 26.85 | 23 | 27.4 | 23 | 175 |
| 1730928360 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1730841960 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1730755560 | 21.6 | -1.2 | -5.26 | 21.6 | 21.6 | 21.6 | 275 |
| 1730492760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730406360 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730319960 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730233560 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730147160 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729887960 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729801560 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729715160 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729628760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729542360 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729283160 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729196760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729110360 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729023960 | 22.8 | 0.4 | 1.79 | 22.8 | 22.8 | 22.8 | 130 |
| 1728937560 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1728678360 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1728591960 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 233 |
| 1728505560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728419160 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728332760 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728073560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 4 |
| 1727987220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1727900820 | 22.2 | 0.4 | 1.83 | 22.2 | 22.2 | 22.2 | 12 |
| 1727814420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1727728020 | 21.8 | 0 | 0.00 | 21.6 | 21.8 | 21.6 | 400 |
| 1727468760 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1727382360 | 21.8 | 0.4 | 1.87 | 21.8 | 21.8 | 21.8 | 25 |
| 1727295960 | 21.399999 | -0.4 | -1.83 | 21.2 | 21.399999 | 21.2 | 61 |
| 1727209560 | 21.8 | 0.8 | 3.81 | 21.8 | 21.8 | 21.8 | 35 |
| 1727123160 | 21 | -1.2 | -5.41 | 21 | 21 | 21 | 115 |
| 1726863960 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1726777560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1726691160 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1726604760 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1726518360 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1726259160 | 22.2 | 1.4 | 6.73 | 22.2 | 22.2 | 22.2 | 100 |
| 1726172820 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1726086420 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1726000020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1725913620 | 20.8 | 0 | 0.00 | 21.2 | 21.2 | 20.8 | 331 |
| 1725654360 | 20.8 | 1.2 | 6.12 | 20.6 | 20.8 | 20.6 | 36 |
| 1725567960 | 19.6 | -1.8 | -8.41 | 19.6 | 19.6 | 19.6 | 1 |
| 1725481560 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1725395160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1725308760 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1725049560 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1724963160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1724876760 | 21.399999 | -0.6 | -2.73 | 21.399999 | 21.399999 | 21.399999 | 149 |
| 1724790420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1724704020 | 22 | 0.6 | 2.80 | 22 | 22 | 22 | 40 |
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
