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 | -2.23 | -6.43578643579 | 34.65 | 34.725 | 32.5 | 1307 | 33.99434364 | DE |
| 4 | -3.87 | -10.664094792 | 36.29 | 36.855 | 32.5 | 1285 | 34.8382261 | DE |
| 12 | 0.95 | 3.01874801398 | 31.47 | 39.345 | 30.495 | 2098 | 34.84434107 | DE |
| 26 | 0.92 | 2.92063492063 | 31.5 | 39.345 | 28.085 | 2327 | 32.47730019 | DE |
| 52 | 1.13 | 3.61137743688 | 31.29 | 39.345 | 27.56 | 2496 | 33.12480603 | DE |
| 156 | 0.8 | 2.53004427577 | 31.62 | 40.22 | 20.84 | 2625 | 32.44335653 | DE |
| 260 | 18.62 | 134.927536232 | 13.8 | 44.12 | 12.68 | 3392 | 32.31833201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 33.65 | -1.08 | -3.10 | 33.99 | 33.99 | 33.65 | 797 |
| 1742921700 | 34.725 | 0.33 | 0.96 | 34.6 | 34.725 | 34.4 | 1262 |
| 1742835300 | 34.395 | 1.22 | 3.66 | 33.35 | 34.53 | 33.275 | 1318 |
| 1742576100 | 33.18 | -1.2 | -3.49 | 33.4 | 33.46 | 32.799999 | 1995 |
| 1742489700 | 34.38 | -0.9 | -2.55 | 34.65 | 34.65 | 34.24 | 1164 |
| 1742403300 | 35.28 | 0 | 0.00 | 35.325 | 35.325 | 35.28 | 315 |
| 1742316900 | 35.28 | 1.04 | 3.02 | 35.4 | 35.4 | 35.165 | 1377 |
| 1742230500 | 34.245 | -0.61 | -1.74 | 34.56 | 34.56 | 34.2 | 952 |
| 1741971300 | 34.85 | 0.75 | 2.20 | 34.54 | 34.85 | 34.54 | 680 |
| 1741884900 | 34.1 | -0.8 | -2.29 | 34.22 | 34.275 | 34.1 | 346 |
| 1741798500 | 34.9 | 0.41 | 1.20 | 35.07 | 35.19 | 34.9 | 1241 |
| 1741712100 | 34.485 | 0.23 | 0.69 | 34.77 | 35.22 | 34.395 | 946 |
| 1741625700 | 34.25 | -1.8 | -4.98 | 36.7 | 36.7 | 34.165 | 3373 |
| 1741366500 | 36.045 | -0.66 | -1.78 | 36.4 | 36.4 | 36.045 | 423 |
| 1741280100 | 36.7 | 0.8 | 2.21 | 36.79 | 36.855 | 36.66 | 1756 |
| 1741193700 | 35.905 | 1.87 | 5.49 | 35.295 | 36.45 | 35.295 | 1192 |
| 1741107300 | 34.035 | -1.82 | -5.06 | 35.375 | 35.375 | 34.035 | 2111 |
| 1741020900 | 35.85 | 0.61 | 1.73 | 35.435 | 36.2 | 35.25 | 1605 |
| 1740761700 | 35.24 | -1.06 | -2.92 | 35.22 | 36.305 | 35.22 | 1253 |
| 1740675300 | 36.3 | -0.7 | -1.89 | 36.29 | 36.45 | 36.06 | 1600 |
| 1740588900 | 37 | -0.04 | -0.09 | 37.04 | 37.255 | 37 | 523 |
| 1740502500 | 37.035 | -0.97 | -2.54 | 37.505 | 37.64 | 37.035 | 1853 |
| 1740416100 | 38 | -0.39 | -1.02 | 38.76 | 38.76 | 37.715 | 1411 |
| 1740156900 | 38.39 | -0.4 | -1.03 | 38.525 | 38.525 | 38.07 | 1845 |
| 1740070500 | 38.79 | 0.79 | 2.08 | 38.5 | 39.345 | 38.5 | 2209 |
| 1739984100 | 38 | -0.03 | -0.07 | 38.025 | 38.3 | 37.695 | 3906 |
| 1739897700 | 38.025 | 0.18 | 0.48 | 37.38 | 38.1 | 37.38 | 320 |
| 1739811300 | 37.845 | 0.32 | 0.87 | 38 | 38 | 37.38 | 895 |
| 1739552100 | 37.52 | -0.18 | -0.48 | 37.785 | 37.8 | 37.395 | 722 |
| 1739465700 | 37.7 | 0.6 | 1.62 | 37.545 | 37.7 | 37.455 | 1192 |
| 1739379300 | 37.1 | 0.05 | 0.15 | 36.855 | 37.18 | 36.615 | 952 |
| 1739292900 | 37.045 | 0.33 | 0.89 | 36.99 | 37.045 | 36.585 | 656 |
| 1739206500 | 36.72 | -0.14 | -0.37 | 36.44 | 36.885 | 36.34 | 5396 |
| 1738947300 | 36.855 | -0.65 | -1.72 | 37.205 | 37.53 | 36.84 | 6268 |
| 1738860900 | 37.5 | 2.05 | 5.77 | 36.835 | 37.5 | 36.765 | 5563 |
| 1738774500 | 35.455 | 1.16 | 3.37 | 34.29 | 35.455 | 34.29 | 2829 |
| 1738688100 | 34.3 | 3.37 | 10.90 | 34.635 | 34.84 | 34 | 14899 |
| 1738601700 | 30.93 | -1.14 | -3.55 | 31.985 | 31.985 | 30.8 | 2638 |
| 1738342500 | 32.07 | 0.59 | 1.86 | 31.68 | 32.07 | 31.605 | 493 |
| 1738256100 | 31.485 | -1.05 | -3.23 | 32.25 | 32.4 | 31.36 | 2902 |
| 1738169700 | 32.534999 | -0.59 | -1.77 | 33.885 | 33.885 | 32.52 | 744 |
| 1738083300 | 33.119999 | -0.23 | -0.67 | 33.24 | 33.81 | 33.119999 | 1582 |
| 1737996900 | 33.345 | -0.69 | -2.03 | 32.475 | 33.345 | 32.369999 | 3138 |
| 1737737700 | 34.035 | -0.03 | -0.09 | 34.42 | 35 | 33.79 | 5942 |
| 1737651300 | 34.065 | -0.23 | -0.66 | 33.905 | 34.29 | 33.905 | 96 |
| 1737564900 | 34.29 | 0 | 0.00 | 34.29 | 34.29 | 34.29 | 0 |
| 1737478500 | 34.29 | 0.02 | 0.04 | 34.23 | 34.365 | 34.125 | 1769 |
| 1737392100 | 34.275 | 0.13 | 0.37 | 34.05 | 34.275 | 33.66 | 1893 |
| 1737132900 | 34.15 | 0.7 | 2.09 | 34.02 | 34.25 | 33.945 | 2492 |
| 1737046500 | 33.45 | -0.09 | -0.27 | 34.085 | 34.085 | 33.36 | 1366 |
| 1736960100 | 33.54 | 0.2 | 0.58 | 32.805 | 34.02 | 32.805 | 3002 |
| 1736873700 | 33.345 | 0.95 | 2.92 | 33 | 33.345 | 32.775 | 1453 |
| 1736787300 | 32.4 | 0.18 | 0.56 | 31.905 | 32.4 | 31.3 | 595 |
| 1736528100 | 32.22 | -0.06 | -0.19 | 32.1 | 32.46 | 31.9 | 2026 |
| 1736441700 | 32.28 | -0.42 | -1.28 | 32.4 | 32.52 | 32.189999 | 2895 |
| 1736355300 | 32.7 | -0.96 | -2.85 | 33.82 | 33.82 | 32.525 | 1149 |
| 1736268900 | 33.66 | 0.16 | 0.48 | 33.405 | 34.11 | 33.405 | 3341 |
| 1736182500 | 33.5 | 2.74 | 8.89 | 32.4 | 33.5 | 32.38 | 6300 |
| 1735923300 | 30.765 | -0.56 | -1.77 | 30.7 | 30.765 | 30.495 | 578 |
| 1735836900 | 31.32 | -0.48 | -1.51 | 31.47 | 31.47 | 31.11 | 299 |
| 1735577700 | 31.8 | 0.02 | 0.05 | 31.315 | 31.8 | 31.315 | 223 |
| 1735318500 | 31.785 | 0.56 | 1.78 | 31.56 | 31.86 | 31.56 | 23 |
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
