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 | -0.86 | -3.27743902439 | 26.24 | 26.4 | 23.66 | 161357 | 24.94478513 | DE |
| 4 | -1.8 | -6.62251655629 | 27.18 | 27.48 | 23.66 | 112043 | 25.28984335 | DE |
| 12 | -1.24 | -4.65815176559 | 26.62 | 28.68 | 23.66 | 95653 | 26.13855822 | DE |
| 26 | -0.86 | -3.27743902439 | 26.24 | 28.68 | 22 | 95476 | 25.2295697 | DE |
| 52 | -8.18 | -24.3742550656 | 33.56 | 39 | 22 | 89556 | 28.52434828 | DE |
| 156 | -19.975 | -44.0414507772 | 45.355 | 66.28 | 22 | 167521 | 43.10112282 | DE |
| 260 | -144.47 | -85.0574035914 | 169.85 | 252.9 | 22 | 294587 | 94.22544068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 25.38 | 1.42 | 5.93 | 24 | 25.38 | 24 | 146795 |
| 1732210200 | 23.96 | -0.98 | -3.93 | 24.44 | 24.74 | 23.66 | 222716 |
| 1732123800 | 24.94 | -0.74 | -2.88 | 25 | 25.24 | 24.24 | 238114 |
| 1732037400 | 25.68 | 0.12 | 0.47 | 25.48 | 25.68 | 25.04 | 84352 |
| 1731951000 | 25.56 | 0.02 | 0.08 | 25.22 | 25.92 | 25.22 | 137058 |
| 1731691800 | 25.54 | -0.84 | -3.18 | 26.24 | 26.4 | 25.44 | 124543 |
| 1731605400 | 26.38 | 0.56 | 2.17 | 25.8 | 26.66 | 25.8 | 79050 |
| 1731519000 | 25.82 | -0.06 | -0.23 | 25.76 | 26.14 | 25.32 | 62795 |
| 1731432600 | 25.88 | -0.36 | -1.37 | 26.1 | 26.52 | 25.8 | 58183 |
| 1731346200 | 26.24 | 1.12 | 4.46 | 25.2 | 26.28 | 25.2 | 84230 |
| 1731087000 | 25.12 | -0.42 | -1.64 | 25.6 | 25.6 | 24.98 | 36312 |
| 1731000600 | 25.54 | 0.3 | 1.19 | 25.14 | 25.58 | 24.94 | 54993 |
| 1730914200 | 25.24 | 0.54 | 2.19 | 25.34 | 25.34 | 24.7 | 72317 |
| 1730827800 | 24.7 | -0.02 | -0.08 | 24.66 | 24.86 | 24.48 | 54789 |
| 1730741400 | 24.72 | -0.06 | -0.24 | 24.6 | 24.86 | 24.6 | 55083 |
| 1730482200 | 24.78 | -0.04 | -0.16 | 24.5 | 25 | 24.14 | 126607 |
| 1730395800 | 24.82 | -1.5 | -5.70 | 25.48 | 25.48 | 24.02 | 436123 |
| 1730309400 | 26.32 | -0.52 | -1.94 | 26.5 | 26.68 | 26.3 | 58318 |
| 1730223000 | 26.84 | 0.16 | 0.60 | 26.7 | 27.04 | 26.64 | 52495 |
| 1730136600 | 26.68 | -0.6 | -2.20 | 27.12 | 27.2 | 26.62 | 66636 |
| 1729873800 | 27.28 | 0.1 | 0.37 | 27.18 | 27.48 | 26.82 | 86895 |
| 1729787400 | 27.18 | -0.4 | -1.45 | 27.7 | 27.72 | 27.18 | 57434 |
| 1729701000 | 27.58 | -0.44 | -1.57 | 27.92 | 28.32 | 27.56 | 57419 |
| 1729614600 | 28.02 | -0.08 | -0.28 | 28.12 | 28.44 | 27.58 | 74788 |
| 1729528200 | 28.1 | 0.2 | 0.72 | 28.18 | 28.68 | 28.1 | 91365 |
| 1729269000 | 27.9 | 0.02 | 0.07 | 27.88 | 28.18 | 27.64 | 68470 |
| 1729182600 | 27.88 | 0.88 | 3.26 | 27.16 | 28.1 | 27.12 | 104503 |
| 1729096200 | 27 | -0.16 | -0.59 | 27 | 27.2 | 26.88 | 31139 |
| 1729009800 | 27.16 | 0.28 | 1.04 | 26.84 | 27.16 | 26.72 | 67737 |
| 1728923400 | 26.88 | 0.08 | 0.30 | 27.08 | 27.24 | 26.82 | 62736 |
| 1728664200 | 26.8 | 0.02 | 0.07 | 26.66 | 26.8 | 26.28 | 116640 |
| 1728577800 | 26.78 | -0.14 | -0.52 | 26.86 | 27.12 | 26.68 | 51196 |
| 1728491400 | 26.92 | -0.2 | -0.74 | 26.8 | 27.16 | 26.8 | 45983 |
| 1728405000 | 27.12 | -0.62 | -2.24 | 27.36 | 27.48 | 27.12 | 86552 |
| 1728318600 | 27.74 | 1.74 | 6.69 | 26.82 | 27.84 | 26.8 | 230713 |
| 1728059400 | 26 | 0.32 | 1.25 | 25.54 | 26.08 | 25.54 | 44873 |
| 1727973000 | 25.68 | -0.06 | -0.23 | 25.74 | 25.78 | 25.38 | 76465 |
| 1727886600 | 25.74 | 0.08 | 0.31 | 25.6 | 25.9 | 25.56 | 58508 |
| 1727800200 | 25.66 | -0.22 | -0.85 | 25.9 | 26.32 | 25.56 | 80946 |
| 1727713800 | 25.88 | -0.52 | -1.97 | 26.12 | 26.48 | 25.64 | 134066 |
| 1727454600 | 26.4 | 0.28 | 1.07 | 26.28 | 26.58 | 26.26 | 58518 |
| 1727368200 | 26.12 | 0.4 | 1.56 | 25.7 | 26.22 | 25.68 | 47338 |
| 1727281800 | 25.72 | -0.12 | -0.46 | 25.7 | 25.98 | 25.62 | 43948 |
| 1727195400 | 25.84 | -0.72 | -2.71 | 26.34 | 26.52 | 25.84 | 92646 |
| 1727109000 | 26.56 | 0.18 | 0.68 | 26.52 | 26.96 | 26.38 | 68452 |
| 1726849800 | 26.38 | -0.54 | -2.01 | 27 | 27.14 | 26.36 | 178602 |
| 1726763400 | 26.92 | -0.42 | -1.54 | 27.4 | 27.5 | 26.8 | 110482 |
| 1726677000 | 27.34 | -0.36 | -1.30 | 27.16 | 27.56 | 27.16 | 54970 |
| 1726590600 | 27.7 | 0.48 | 1.76 | 27.7 | 27.78 | 27.36 | 95799 |
| 1726504200 | 27.22 | 0.4 | 1.49 | 27.02 | 27.8 | 26.98 | 184912 |
| 1726245000 | 26.82 | 0.76 | 2.92 | 26.2 | 26.84 | 26.2 | 99379 |
| 1726158600 | 26.06 | -0.24 | -0.91 | 26.3 | 26.48 | 25.94 | 87349 |
| 1726072200 | 26.3 | 0.6 | 2.33 | 26.22 | 26.76 | 26.08 | 128151 |
| 1725985800 | 25.7 | 0.2 | 0.78 | 25.54 | 25.98 | 25.36 | 124848 |
| 1725899400 | 25.5 | 0.52 | 2.08 | 24.96 | 25.54 | 24.8 | 74992 |
| 1725640200 | 24.98 | -0.42 | -1.65 | 25.26 | 25.5 | 24.94 | 73663 |
| 1725553800 | 25.4 | -0.46 | -1.78 | 25.72 | 25.86 | 25.4 | 63020 |
| 1725467400 | 25.86 | -0.44 | -1.67 | 25.9 | 25.98 | 25.52 | 100536 |
| 1725381000 | 26.3 | -0.28 | -1.05 | 26.4 | 26.72 | 26.2 | 85424 |
| 1725294600 | 26.58 | 0.2 | 0.76 | 26.38 | 26.62 | 26.26 | 66986 |
| 1725035400 | 26.38 | -0.46 | -1.71 | 26.62 | 26.84 | 26.28 | 133157 |
| 1724949000 | 26.84 | 0.32 | 1.21 | 27 | 27.28 | 26.66 | 139124 |
| 1724862600 | 26.52 | 0.28 | 1.07 | 26.56 | 26.8 | 26.3 | 185342 |
| 1724776200 | 26.24 | 0.66 | 2.58 | 25.98 | 27.68 | 25.8 | 652058 |
| 1724689800 | 25.58 | 2.24 | 9.60 | 25.18 | 26.06 | 24.24 | 498923 |
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
