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 | 0.18 | 0.738916256158 | 24.36 | 24.66 | 23.88 | 645159 | 24.21632244 | DE |
| 4 | 0.94 | 3.98305084746 | 23.6 | 24.66 | 22.84 | 506529 | 23.82379014 | DE |
| 12 | -2.66 | -9.77941176471 | 27.2 | 27.82 | 22.84 | 530819 | 24.60510365 | DE |
| 26 | 1.7 | 7.44308231173 | 22.84 | 29.1 | 22.5 | 474125 | 25.38112886 | DE |
| 52 | -2.46 | -9.11111111111 | 27 | 29.1 | 21 | 445555 | 25.41394676 | DE |
| 156 | -1.22 | -4.73602484472 | 25.76 | 36.04 | 21 | 314597 | 26.8952344 | DE |
| 260 | 8.26 | 50.7371007371 | 16.28 | 36.04 | 13.17 | 294890 | 24.53554228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 24.3 | -0.04 | -0.16 | 24.44 | 24.44 | 24.04 | 626252 |
| 1713887700 | 24.34 | 0.24 | 1.00 | 24.02 | 24.36 | 23.96 | 479756 |
| 1713801300 | 24.1 | -0.18 | -0.74 | 24.52 | 24.52 | 23.96 | 277241 |
| 1713542100 | 24.28 | 0.22 | 0.91 | 24.18 | 24.28 | 23.88 | 947919 |
| 1713455700 | 24.06 | -0.22 | -0.91 | 24.36 | 24.52 | 23.98 | 894626 |
| 1713369300 | 24.28 | 0.52 | 2.19 | 23.56 | 24.38 | 23.56 | 501095 |
| 1713282900 | 23.76 | -0.06 | -0.25 | 23.7 | 23.84 | 23.34 | 482717 |
| 1713196500 | 23.82 | -0.26 | -1.08 | 24.24 | 24.32 | 23.82 | 530497 |
| 1712937300 | 24.08 | 0.3 | 1.26 | 23.96 | 24.2 | 23.8 | 559437 |
| 1712850900 | 23.78 | 0.48 | 2.06 | 23.2 | 23.86 | 23.2 | 574719 |
| 1712764500 | 23.3 | -0.34 | -1.44 | 23.74 | 23.92 | 23.2 | 443379 |
| 1712678100 | 23.64 | 0.18 | 0.77 | 23.52 | 23.66 | 23.38 | 278809 |
| 1712591700 | 23.46 | 0.26 | 1.12 | 23.1 | 23.5 | 23.08 | 275967 |
| 1712332500 | 23.2 | -0.24 | -1.02 | 23.24 | 23.38 | 23.02 | 338750 |
| 1712246100 | 23.44 | 0.1 | 0.43 | 23.3 | 23.5 | 23.18 | 404566 |
| 1712159700 | 23.34 | 0.22 | 0.95 | 23.08 | 23.34 | 22.84 | 660563 |
| 1712073300 | 23.12 | -0.18 | -0.77 | 23.4 | 23.44 | 23.1 | 386354 |
| 1711644900 | 23.3 | -0.14 | -0.60 | 23.6 | 23.6 | 23.2 | 454874 |
| 1711558500 | 23.44 | 0.28 | 1.21 | 23.2 | 23.46 | 23.18 | 262365 |
| 1711472100 | 23.16 | -0.22 | -0.94 | 23.4 | 23.42 | 23.08 | 751355 |
| 1711385700 | 23.38 | -0.26 | -1.10 | 23.5 | 23.6 | 23.3 | 400277 |
| 1711126500 | 23.64 | 0.28 | 1.20 | 23.3 | 23.68 | 23.12 | 288012 |
| 1711040100 | 23.36 | -0.44 | -1.85 | 24.04 | 24.04 | 23.34 | 374094 |
| 1710953700 | 23.8 | -0.28 | -1.16 | 24.14 | 24.2 | 23.66 | 802668 |
| 1710867300 | 24.08 | 0.02 | 0.08 | 23.9 | 24.2 | 23.76 | 484115 |
| 1710780900 | 24.06 | -0.04 | -0.17 | 24.14 | 24.18 | 23.84 | 645315 |
| 1710521700 | 24.1 | 0.06 | 0.25 | 23.82 | 24.26 | 23.8 | 779489 |
| 1710435300 | 24.04 | 0.12 | 0.50 | 23.72 | 24.7 | 23.7 | 1477677 |
| 1710348900 | 23.92 | -1.2 | -4.78 | 23.92 | 24.48 | 23.02 | 3017393 |
| 1710262500 | 25.12 | -0.58 | -2.26 | 25.84 | 26.02 | 24.92 | 697313 |
| 1710176100 | 25.7 | 0.06 | 0.23 | 25.7 | 25.78 | 25.3 | 419139 |
| 1709916900 | 25.64 | -0.54 | -2.06 | 26.14 | 26.14 | 25.6 | 359459 |
| 1709830500 | 26.18 | 0.14 | 0.54 | 25.98 | 26.38 | 25.96 | 328813 |
| 1709744100 | 26.04 | -0.04 | -0.15 | 26.06 | 26.32 | 25.6 | 391344 |
| 1709657700 | 26.08 | 0.54 | 2.11 | 25.46 | 26.18 | 25.22 | 803820 |
| 1709571300 | 25.54 | 0.08 | 0.31 | 25.6 | 25.74 | 25.44 | 285311 |
| 1709312100 | 25.46 | 0.32 | 1.27 | 25.2 | 25.56 | 25.14 | 366778 |
| 1709225700 | 25.14 | 0.3 | 1.21 | 25 | 25.26 | 24.8 | 415163 |
| 1709139300 | 24.84 | -0.58 | -2.28 | 25.4 | 25.48 | 24.74 | 533857 |
| 1709052900 | 25.42 | 0.46 | 1.84 | 24.88 | 25.48 | 24.88 | 469932 |
| 1708966500 | 24.96 | -0.16 | -0.64 | 25 | 25.14 | 24.7 | 313905 |
| 1708707300 | 25.12 | -0.08 | -0.32 | 25.1 | 25.12 | 24.78 | 463004 |
| 1708620900 | 25.2 | 0.02 | 0.08 | 25.4 | 25.5 | 25.12 | 352327 |
| 1708534500 | 25.18 | 0.04 | 0.16 | 25.16 | 25.36 | 25.06 | 231885 |
| 1708448100 | 25.14 | 0.04 | 0.16 | 25.24 | 25.3 | 24.96 | 275790 |
| 1708361700 | 25.1 | -0.3 | -1.18 | 25.26 | 25.46 | 24.96 | 395941 |
| 1708102500 | 25.4 | -0.22 | -0.86 | 25.78 | 25.78 | 25.3 | 321172 |
| 1708016100 | 25.62 | 0.02 | 0.08 | 25.86 | 25.86 | 25.52 | 476177 |
| 1707929700 | 25.6 | -0.12 | -0.47 | 25.7 | 25.9 | 25.54 | 244404 |
| 1707843300 | 25.72 | -0.42 | -1.61 | 26.14 | 26.3 | 25.66 | 421995 |
| 1707756900 | 26.14 | 0.44 | 1.71 | 25.72 | 26.3 | 25.72 | 332025 |
| 1707497700 | 25.7 | -0.74 | -2.80 | 26.32 | 26.42 | 25.66 | 956395 |
| 1707411300 | 26.44 | -0.12 | -0.45 | 26.58 | 26.92 | 26.4 | 351391 |
| 1707324900 | 26.56 | 0.16 | 0.61 | 26.32 | 26.62 | 26.3 | 212541 |
| 1707238500 | 26.4 | -0.46 | -1.71 | 26.74 | 26.8 | 26.06 | 720580 |
| 1707152100 | 26.86 | -0.4 | -1.47 | 27.08 | 27.32 | 26.76 | 384685 |
| 1706892900 | 27.26 | 0.06 | 0.22 | 27.26 | 27.82 | 27.16 | 477516 |
| 1706806500 | 27.2 | 0.08 | 0.29 | 27.2 | 27.46 | 26.98 | 384546 |
| 1706720100 | 27.12 | 0.22 | 0.82 | 26.82 | 27.2 | 26.76 | 372072 |
| 1706633700 | 26.9 | -0.08 | -0.30 | 27.06 | 27.06 | 26.64 | 355094 |
| 1706547300 | 26.98 | -0.14 | -0.52 | 26.88 | 27.08 | 26.64 | 315572 |
| 1706288100 | 27.12 | -0.1 | -0.37 | 27.14 | 27.32 | 26.84 | 312876 |
| 1706201700 | 27.22 | -0.4 | -1.45 | 27.66 | 27.7 | 27.02 | 537061 |
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
