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 | -0.2 | -0.645161290323 | 31 | 31.5 | 29.7 | 239423 | 30.92369659 | DE |
| 4 | 2.3 | 8.0701754386 | 28.5 | 31.8 | 27.5 | 1043287 | 28.52300984 | DE |
| 12 | -5 | -13.9664804469 | 35.8 | 35.8 | 27.5 | 511449 | 29.64903549 | DE |
| 26 | -2.3 | -6.94864048338 | 33.1 | 36.5 | 27.5 | 733736 | 32.6276551 | DE |
| 52 | 3.8 | 14.0740740741 | 27 | 36.5 | 27 | 783164 | 31.93437342 | DE |
| 156 | -6.45 | -17.3154362416 | 37.25 | 42.5 | 21 | 506627 | 30.95691541 | DE |
| 260 | -0.4 | -1.28205128205 | 31.2 | 43.25 | 13.5 | 691847 | 28.01756388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 9090 |
| 1732210200 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 104197 |
| 1732123800 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 29.7 | 56841 |
| 1732037400 | 30.8 | -0.7 | -2.22 | 31.5 | 31.5 | 30.8 | 583181 |
| 1731951000 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 115000 |
| 1731691800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 337894 |
| 1731605400 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 204119 |
| 1731519000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2531 |
| 1731432600 | 31.5 | -0.3 | -0.94 | 31.8 | 31.8 | 31.5 | 660116 |
| 1731346200 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 128605 |
| 1731087000 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 85423 |
| 1731000600 | 31.8 | 0.8 | 2.58 | 31.8 | 31.8 | 31.5 | 45531 |
| 1730914200 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 205596 |
| 1730827800 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 74614 |
| 1730741400 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 271317 |
| 1730482200 | 30.5 | 1 | 3.39 | 29.5 | 30.5 | 29.5 | 337547 |
| 1730395800 | 29.5 | 1 | 3.51 | 28.5 | 29.5 | 28.5 | 399667 |
| 1730309400 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 6063657 |
| 1730223000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 8017089 |
| 1730136600 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.5 | 249901 |
| 1729873800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 2922917 |
| 1729787400 | 28.5 | -1 | -3.39 | 29.5 | 29.5 | 28.5 | 592375 |
| 1729701000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 77385 |
| 1729614600 | 29.5 | -0.1 | -0.34 | 29.6 | 29.6 | 29.5 | 349163 |
| 1729528200 | 29.6 | -0.3 | -1.00 | 29.9 | 29.9 | 29.5 | 71220 |
| 1729269000 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 560344 |
| 1729182600 | 29.9 | -0.6 | -1.97 | 30.5 | 30.5 | 29.9 | 1413263 |
| 1729096200 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 131396 |
| 1729009800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 19219 |
| 1728923400 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 57727 |
| 1728664200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 40070 |
| 1728577800 | 32 | 0.5 | 1.59 | 32 | 32.5 | 31.5 | 485033 |
| 1728491400 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 117068 |
| 1728405000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 10000 |
| 1728318600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 453550 |
| 1728059400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 14560 |
| 1727973000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 263156 |
| 1727886600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 37654 |
| 1727800200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 125532 |
| 1727713800 | 32 | -1 | -3.03 | 32.5 | 32.5 | 32 | 1112957 |
| 1727454600 | 33 | 0 | 0.00 | 33 | 33 | 32.5 | 1736828 |
| 1727368200 | 33 | 0.5 | 1.54 | 33 | 33 | 33 | 13271 |
| 1727281800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 44898 |
| 1727195400 | 32.5 | -0.5 | -1.52 | 32.5 | 32.5 | 32.5 | 30752 |
| 1727109000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 295548 |
| 1726849800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 197 |
| 1726763400 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 228467 |
| 1726677000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 634611 |
| 1726590600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 97143 |
| 1726504200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 119073 |
| 1726245000 | 33.5 | -0.3 | -0.89 | 33.8 | 33.8 | 33.5 | 133067 |
| 1726158600 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 43633 |
| 1726072200 | 33.8 | -1.2 | -3.43 | 35 | 35 | 33.8 | 204359 |
| 1725985800 | 35 | -0.3 | -0.85 | 35.3 | 35.3 | 35 | 246421 |
| 1725899400 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 26215 |
| 1725640200 | 35.3 | -0.2 | -0.56 | 35.5 | 35.5 | 35.3 | 139120 |
| 1725553800 | 35.5 | 0 | 0.00 | 35.5 | 35.8 | 35.5 | 204372 |
| 1725467400 | 35.5 | -0.3 | -0.84 | 35.5 | 35.5 | 35.5 | 52504 |
| 1725381000 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 46929 |
| 1725294600 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 28458 |
| 1725035400 | 35.8 | -0.5 | -1.38 | 35.8 | 35.8 | 35.8 | 61828 |
| 1724949000 | 36.3 | -0.2 | -0.55 | 36.5 | 36.5 | 36.3 | 1963899 |
| 1724862600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 974574 |
| 1724776200 | 36.5 | 1.5 | 4.29 | 35 | 36.5 | 35 | 3360938 |
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
