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 | -0.8 | -2.96296296296 | 27 | 27.6 | 25.9 | 21149 | 26.52667411 | DE |
| 4 | -6.65 | -20.2435312024 | 32.85 | 33.25 | 25.9 | 20823 | 29.30541607 | DE |
| 12 | -8.65 | -24.8206599713 | 34.85 | 39.35 | 25.9 | 14208 | 32.65215461 | DE |
| 26 | -10.55 | -28.7074829932 | 36.75 | 40.25 | 25.9 | 11333 | 34.10085294 | DE |
| 52 | 7.64 | 41.1637931034 | 18.56 | 40.25 | 17.02 | 15191 | 30.34485042 | DE |
| 156 | -11.55 | -30.5960264901 | 37.75 | 40.25 | 15.28 | 14085 | 24.31379543 | DE |
| 260 | -26.2 | -50 | 52.4 | 54 | 15.28 | 11449 | 26.62178686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 26.2 | -0.1 | -0.38 | 26.25 | 26.6 | 25.9 | 17099 |
| 1732210200 | 26.3 | -0.2 | -0.75 | 26.55 | 26.85 | 26.2 | 15250 |
| 1732123800 | 26.5 | -0.1 | -0.38 | 26.9 | 27.45 | 26.35 | 28353 |
| 1732037400 | 26.6 | -0.3 | -1.12 | 27 | 27 | 26.35 | 23387 |
| 1731951000 | 26.9 | -0.15 | -0.55 | 27 | 27.6 | 26.75 | 21654 |
| 1731691800 | 27.05 | -1.75 | -6.08 | 28.55 | 28.55 | 27.05 | 26121 |
| 1731605400 | 28.8 | -0.25 | -0.86 | 29.1 | 29.1 | 28.3 | 20506 |
| 1731519000 | 29.05 | -0.65 | -2.19 | 29.8 | 29.8 | 28.3 | 20665 |
| 1731432600 | 29.7 | -0.1 | -0.34 | 29.7 | 30 | 29.25 | 44099 |
| 1731346200 | 29.8 | -0.05 | -0.17 | 29.9 | 30.4 | 29.8 | 11426 |
| 1731087000 | 29.85 | -0.2 | -0.67 | 30.05 | 30.6 | 29.85 | 12186 |
| 1731000600 | 30.05 | -0.3 | -0.99 | 30.25 | 30.45 | 29.75 | 11503 |
| 1730914200 | 30.35 | -0.25 | -0.82 | 30.85 | 32 | 30.3 | 34449 |
| 1730827800 | 30.6 | -0.4 | -1.29 | 30.95 | 31.05 | 30.45 | 36777 |
| 1730741400 | 31 | -1.05 | -3.28 | 31.75 | 32.1 | 31 | 9345 |
| 1730482200 | 32.049999 | 0.3 | 0.94 | 31.6 | 32.25 | 30.95 | 8190 |
| 1730395800 | 31.75 | -0.95 | -2.91 | 32.5 | 32.5 | 31.45 | 18759 |
| 1730309400 | 32.7 | -0.55 | -1.65 | 33.25 | 33.25 | 32.5 | 11255 |
| 1730223000 | 33.25 | 2.15 | 6.91 | 31.1 | 33.25 | 31.1 | 17509 |
| 1730136600 | 31.1 | -1.9 | -5.76 | 32.85 | 32.95 | 30.1 | 27760 |
| 1729873800 | 33 | -3.6 | -9.84 | 36.35 | 36.4 | 32.75 | 80196 |
| 1729787400 | 36.6 | 0.2 | 0.55 | 36.45 | 37.25 | 36.45 | 8803 |
| 1729701000 | 36.4 | -1.1 | -2.93 | 37.5 | 37.5 | 36.4 | 4842 |
| 1729614600 | 37.5 | -1.25 | -3.23 | 39.15 | 39.15 | 37.5 | 25947 |
| 1729528200 | 38.75 | 0.45 | 1.17 | 38.2 | 39.35 | 38.2 | 8757 |
| 1729269000 | 38.3 | 0.35 | 0.92 | 37.95 | 38.7 | 37.95 | 7061 |
| 1729182600 | 37.95 | 0.05 | 0.13 | 37.9 | 38.3 | 37.35 | 7374 |
| 1729096200 | 37.9 | 0.2 | 0.53 | 37.7 | 38.15 | 37.5 | 7099 |
| 1729009800 | 37.7 | 0 | 0.00 | 37.75 | 38 | 37.35 | 7005 |
| 1728923400 | 37.7 | 1.5 | 4.14 | 36.1 | 37.75 | 36.1 | 9611 |
| 1728664200 | 36.2 | 0.85 | 2.40 | 35.35 | 36.25 | 35.35 | 6719 |
| 1728577800 | 35.35 | -0.4 | -1.12 | 35.65 | 35.95 | 35.15 | 7829 |
| 1728491400 | 35.75 | 0.75 | 2.14 | 35 | 35.75 | 34.75 | 6355 |
| 1728405000 | 35 | 0 | 0.00 | 34.75 | 35.4 | 34.75 | 7834 |
| 1728318600 | 35 | -0.15 | -0.43 | 35.05 | 35.25 | 34.55 | 7725 |
| 1728059400 | 35.15 | 0.25 | 0.72 | 34.75 | 35.7 | 34.75 | 6601 |
| 1727973000 | 34.9 | -1.35 | -3.72 | 36.25 | 36.3 | 34.9 | 8454 |
| 1727886600 | 36.25 | -0.35 | -0.96 | 36.55 | 36.75 | 36 | 13694 |
| 1727800200 | 36.6 | -0.4 | -1.08 | 37 | 37.3 | 36.6 | 37506 |
| 1727713800 | 37 | -0.2 | -0.54 | 37 | 37.2 | 36.8 | 6893 |
| 1727454600 | 37.2 | -0.4 | -1.06 | 37.5 | 37.8 | 36.95 | 18172 |
| 1727368200 | 37.6 | 1.6 | 4.44 | 36.8 | 38.9 | 35.4 | 24437 |
| 1727281800 | 36 | -0.05 | -0.14 | 36.05 | 36.25 | 36 | 6219 |
| 1727195400 | 36.05 | 0.65 | 1.84 | 35.4 | 37.2 | 35.4 | 9028 |
| 1727109000 | 35.4 | -0.2 | -0.56 | 35.5 | 35.75 | 35 | 5366 |
| 1726849800 | 35.6 | -0.75 | -2.06 | 36.5 | 36.5 | 35.6 | 30683 |
| 1726763400 | 36.35 | 0.35 | 0.97 | 36.3 | 36.7 | 36.15 | 9252 |
| 1726677000 | 36 | 0.5 | 1.41 | 35.5 | 36.15 | 35.5 | 8244 |
| 1726590600 | 35.5 | 0.15 | 0.42 | 35.75 | 35.85 | 35.35 | 3998 |
| 1726504200 | 35.35 | 0.5 | 1.43 | 35 | 35.8 | 34.85 | 6651 |
| 1726245000 | 34.85 | 1 | 2.95 | 33.9 | 35.05 | 33.9 | 6844 |
| 1726158600 | 33.85 | 0.55 | 1.65 | 33.35 | 33.9 | 33.1 | 6214 |
| 1726072200 | 33.299999 | -0.15 | -0.45 | 33.4 | 33.6 | 33.1 | 4137 |
| 1725985800 | 33.45 | 0.15 | 0.45 | 33.15 | 33.45 | 33.049999 | 4717 |
| 1725899400 | 33.299999 | 0.45 | 1.37 | 32.799999 | 33.299999 | 32.799999 | 3009 |
| 1725640200 | 32.85 | -0.8 | -2.38 | 33.6 | 33.7 | 32.85 | 4210 |
| 1725553800 | 33.65 | -0.1 | -0.30 | 33.7 | 33.85 | 33.45 | 2194 |
| 1725467400 | 33.75 | 0.2 | 0.60 | 33.25 | 33.85 | 32.95 | 3744 |
| 1725381000 | 33.549999 | -0.45 | -1.32 | 33.95 | 34.05 | 33.4 | 4054 |
| 1725294600 | 34 | -0.8 | -2.30 | 34.85 | 34.85 | 34 | 5191 |
| 1725035400 | 34.8 | 0.55 | 1.61 | 34.2 | 35.1 | 34.2 | 4213 |
| 1724949000 | 34.25 | -0.35 | -1.01 | 34.5 | 34.65 | 34.1 | 3476 |
| 1724862600 | 34.6 | 0.55 | 1.62 | 34.1 | 35.05 | 34.1 | 3766 |
| 1724776200 | 34.05 | 0.55 | 1.64 | 33.4 | 34.05 | 33.2 | 5076 |
| 1724689800 | 33.5 | -0.1 | -0.30 | 33.6 | 33.65 | 33.299999 | 1827 |
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
