We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.66 | -2.53261703761 | 26.06 | 26.5 | 22 | 4533224 | 25.91126962 | DE |
| 4 | -1.2 | -4.51127819549 | 26.6 | 36.01 | 0.11 | 5514459 | 26.16125099 | DE |
| 12 | 1.66 | 6.99241786015 | 23.74 | 36.01 | 0.11 | 6652157 | 25.76194851 | DE |
| 26 | 3.89 | 18.0846118085 | 21.51 | 38.01 | 0.11 | 6353644 | 23.70891932 | DE |
| 52 | 3.14 | 14.1060197664 | 22.26 | 38.01 | 0.11 | 6307994 | 22.52707722 | DE |
| 156 | -0.04 | -0.157232704403 | 25.44 | 38.01 | 0.11 | 6736303 | 22.9220249 | DE |
| 260 | -2.15 | -7.80399274047 | 27.55 | 278.9 | 0.1 | 7574908 | 22.04733131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 25.7 | 0.1 | 0.39 | 25.6 | 26.5 | 25.6 | 3541256 |
| 1713334500 | 25.6 | -0.05 | -0.19 | 25.65 | 25.8 | 25.58 | 3972655 |
| 1713248100 | 25.65 | -0.51 | -1.95 | 25.93 | 26.16 | 25.37 | 6359005 |
| 1713161700 | 26.16 | 0.06 | 0.23 | 25.85 | 26.17 | 25.77 | 4495690 |
| 1712902500 | 26.1 | -0.07 | -0.27 | 26 | 26.5 | 22 | 3548008 |
| 1712816100 | 26.17 | -0.29 | -1.10 | 26.06 | 26.34 | 25.97 | 4290760 |
| 1712729700 | 26.46 | 0.11 | 0.42 | 26.35 | 26.48 | 26.23 | 3497607 |
| 1712643300 | 26.35 | 0.28 | 1.07 | 26.24 | 26.37 | 26.11 | 4033405 |
| 1712556900 | 26.07 | 0.12 | 0.46 | 26.07 | 26.18 | 25.98 | 3401184 |
| 1712294100 | 25.95 | -0.07 | -0.27 | 25.91 | 26.5 | 23.01 | 3793129 |
| 1712207700 | 26.02 | 0.21 | 0.81 | 25.98 | 26.13 | 25.97 | 3269812 |
| 1712121300 | 25.81 | -0.25 | -0.96 | 25.96 | 26.08 | 25.78 | 5409578 |
| 1712034900 | 26.06 | 0.04 | 0.15 | 25.81 | 27 | 22 | 5583253 |
| 1711602900 | 26.02 | 0.05 | 0.19 | 26.08 | 26.14 | 25.89 | 7582266 |
| 1711516500 | 25.97 | -0.3 | -1.14 | 26.24 | 29.54 | 25.75 | 7309058 |
| 1711430100 | 26.27 | -0.19 | -0.72 | 26.35 | 26.46 | 26.17 | 5129461 |
| 1711343700 | 26.46 | 0.08 | 0.30 | 26.71 | 26.79 | 26.45 | 3927606 |
| 1711084500 | 26.38 | -0.31 | -1.16 | 26.63 | 36.01 | 0.11 | 12491930 |
| 1710998100 | 26.69 | 0.47 | 1.79 | 26.6 | 28 | 26.32 | 11165854 |
| 1710911700 | 26.22 | -0.06 | -0.23 | 26.45 | 26.62 | 26.21 | 5604661 |
| 1710825300 | 26.28 | 0 | 0.00 | 26.21 | 26.475 | 26.13 | 6541540 |
| 1710738900 | 26.28 | 0.11 | 0.42 | 26.17 | 26.34 | 25.97 | 6231812 |
| 1710479700 | 26.17 | -0.26 | -0.98 | 26.07 | 27.5 | 21 | 20252354 |
| 1710393300 | 26.43 | -1 | -3.65 | 27.13 | 27.13 | 26.265 | 8973548 |
| 1710306900 | 27.43 | 0.51 | 1.89 | 27.1 | 27.5 | 27.06 | 7962812 |
| 1710220500 | 26.92 | 0.07 | 0.26 | 27 | 27.38 | 26.82 | 6297159 |
| 1710134100 | 26.85 | -0.78 | -2.81 | 27.47 | 27.47 | 26.78 | 6615612 |
| 1709874900 | 27.625 | 0.63 | 2.31 | 27.13 | 27.7 | 23 | 10920515 |
| 1709788500 | 27 | 0.16 | 0.60 | 26.98 | 27.06 | 26.86 | 6236816 |
| 1709702100 | 26.84 | 0.21 | 0.79 | 26.8 | 26.91 | 26.66 | 6210613 |
| 1709615700 | 26.63 | -0.02 | -0.08 | 26.75 | 26.78 | 26.55 | 6628705 |
| 1709529300 | 26.65 | 0.24 | 0.91 | 26.45 | 26.73 | 26.36 | 10274866 |
| 1709270100 | 26.41 | 0.15 | 0.57 | 26.3 | 26.5 | 21 | 5458849 |
| 1709183700 | 26.26 | 0.11 | 0.42 | 26.19 | 26.3 | 25.98 | 11761296 |
| 1709097300 | 26.15 | -0.05 | -0.19 | 26.25 | 26.31 | 26.07 | 4829467 |
| 1709010900 | 26.2 | 0.23 | 0.89 | 26.04 | 26.215 | 25.905 | 5907095 |
| 1708924500 | 25.97 | 0 | 0.00 | 26 | 26.09 | 25.88 | 3680382 |
| 1708665300 | 25.97 | 0.17 | 0.66 | 26 | 26.08 | 22.01 | 4593460 |
| 1708578900 | 25.8 | -0.04 | -0.15 | 25.86 | 25.89 | 25.65 | 5600602 |
| 1708492500 | 25.84 | 0.03 | 0.12 | 25.93 | 26.08 | 25.79 | 9472726 |
| 1708406100 | 25.81 | 0.57 | 2.26 | 25.58 | 25.91 | 25.55 | 14263551 |
| 1708319700 | 25.24 | 0.7 | 2.85 | 24.49 | 25.28 | 24.34 | 11599752 |
| 1708060500 | 24.54 | 0.13 | 0.53 | 24.55 | 27.01 | 17.5 | 6499451 |
| 1707974100 | 24.41 | 0.38 | 1.58 | 24.23 | 24.42 | 24.11 | 5031176 |
| 1707887700 | 24.03 | -0.49 | -2.00 | 24.2 | 24.2 | 23.97 | 6651604 |
| 1707801300 | 24.52 | 0.04 | 0.16 | 24.69 | 24.72 | 24.52 | 6022931 |
| 1707714900 | 24.48 | 0.18 | 0.74 | 24.41 | 24.59 | 24.34 | 6086890 |
| 1707455700 | 24.3 | -0.05 | -0.21 | 24.35 | 24.37 | 21.51 | 3998502 |
| 1707369300 | 24.35 | 0.13 | 0.54 | 24.32 | 24.4 | 24.21 | 4413099 |
| 1707282900 | 24.22 | 0.13 | 0.52 | 24.24 | 24.28 | 24.015 | 6728913 |
| 1707196500 | 24.095 | -0.03 | -0.10 | 24.15 | 24.25 | 23.97 | 6375557 |
| 1707110100 | 24.12 | 0.09 | 0.37 | 23.9 | 24.13 | 23.77 | 4503141 |
| 1706850900 | 24.03 | 0.28 | 1.18 | 23.97 | 24.13 | 22 | 5940834 |
| 1706764500 | 23.75 | -0.36 | -1.49 | 23.95 | 24.03 | 23.72 | 5673697 |
| 1706678100 | 24.11 | 0.27 | 1.13 | 23.89 | 24.18 | 23.74 | 9814522 |
| 1706591700 | 23.84 | -0.07 | -0.29 | 23.98 | 24.04 | 23.75 | 5932567 |
| 1706505300 | 23.91 | 0.25 | 1.06 | 23.85 | 23.935 | 21.51 | 5530109 |
| 1706159700 | 23.66 | 0.1 | 0.42 | 23.74 | 23.74 | 23.5 | 4791513 |
| 1706073300 | 23.56 | -0.05 | -0.19 | 23.57 | 23.64 | 23.45 | 5275335 |
| 1705986900 | 23.605 | 0.21 | 0.88 | 23.5 | 23.7 | 23.5 | 7244988 |
| 1705900500 | 23.4 | 0.17 | 0.73 | 23.29 | 23.43 | 23.27 | 6526328 |
| 1705641300 | 23.23 | 0.33 | 1.44 | 23.11 | 25.51 | 12.01 | 7982691 |
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
