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 | 0.61 | 2.56087321579 | 23.82 | 24.63 | 23.13 | 230270 | 24.23821622 | DE |
| 4 | 2.08 | 9.30648769575 | 22.35 | 24.77 | 21.5 | 361434 | 23.89345886 | DE |
| 12 | 2.08 | 9.30648769575 | 22.35 | 24.77 | 21.5 | 281275 | 23.16938396 | DE |
| 26 | 4.78 | 24.3256997455 | 19.65 | 24.77 | 18.5 | 294686 | 21.98033593 | DE |
| 52 | -0.07 | -0.285714285714 | 24.5 | 26.08 | 18.5 | 384092 | 22.11371912 | DE |
| 156 | -6.5 | -21.015195603 | 30.93 | 34.29 | 16.11 | 472566 | 23.79343641 | DE |
| 260 | 10.1 | 70.4815073273 | 14.33 | 34.92 | 14.08 | 524562 | 25.20903353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 24.43 | -0.12 | -0.49 | 23.93 | 24.52 | 23.87 | 285168 |
| 1713334500 | 24.55 | 0.43 | 1.78 | 24.08 | 24.63 | 23.97 | 204035 |
| 1713248100 | 24.12 | -0.24 | -0.99 | 23.97 | 24.29 | 23.97 | 219719 |
| 1713161700 | 24.36 | 0.3 | 1.25 | 23.86 | 24.45 | 23.79 | 315837 |
| 1712902500 | 24.06 | 0.01 | 0.04 | 23.13 | 24.17 | 23.13 | 139545 |
| 1712816100 | 24.05 | -0.25 | -1.03 | 23.82 | 24.18 | 23.745 | 272214 |
| 1712729700 | 24.3 | 0.67 | 2.84 | 23.65 | 24.31 | 23.65 | 325941 |
| 1712643300 | 23.63 | 0.24 | 1.03 | 23.45 | 23.65 | 23.19 | 182265 |
| 1712556900 | 23.39 | -0.47 | -1.97 | 23.63 | 23.79 | 23.27 | 239990 |
| 1712294100 | 23.86 | 0.6 | 2.58 | 22.94 | 23.88 | 22.94 | 331032 |
| 1712207700 | 23.26 | 0.1 | 0.43 | 23.33 | 23.34 | 23 | 214638 |
| 1712121300 | 23.16 | -0.69 | -2.89 | 23.29 | 23.45 | 23.02 | 308821 |
| 1712034900 | 23.85 | 0.26 | 1.10 | 23.65 | 24 | 23.4 | 438112 |
| 1711602900 | 23.59 | -0.65 | -2.68 | 23.87 | 24.31 | 23.19 | 834475 |
| 1711516500 | 24.24 | -0.14 | -0.57 | 24.25 | 24.42 | 24.14 | 207651 |
| 1711430100 | 24.38 | 0.23 | 0.95 | 24.1 | 24.5 | 23.88 | 539301 |
| 1711343700 | 24.15 | -0.02 | -0.08 | 24.2 | 24.77 | 24.09 | 496352 |
| 1711084500 | 24.17 | 1.6 | 7.07 | 23.6 | 24.24 | 21.5 | 734832 |
| 1710998100 | 22.575 | 0.41 | 1.87 | 22.35 | 22.76 | 22.15 | 379615 |
| 1710911700 | 22.16 | -0.04 | -0.18 | 22.17 | 22.24 | 21.88 | 250955 |
| 1710825300 | 22.2 | -0.11 | -0.49 | 22.03 | 22.27 | 22.03 | 417610 |
| 1710738900 | 22.31 | 0.15 | 0.68 | 22.01 | 22.38 | 21.89 | 193240 |
| 1710479700 | 22.16 | -0.33 | -1.47 | 22.56 | 22.56 | 22.06 | 208418 |
| 1710393300 | 22.49 | -0.39 | -1.68 | 22.73 | 22.75 | 22.48 | 172225 |
| 1710306900 | 22.875 | 0.05 | 0.24 | 22.9 | 23.08 | 22.74 | 188880 |
| 1710220500 | 22.82 | 0.01 | 0.04 | 22.6 | 23.07 | 22.5 | 184104 |
| 1710134100 | 22.81 | -0.42 | -1.81 | 22.92 | 22.99 | 22.78 | 85274 |
| 1709874900 | 23.23 | 0.23 | 1.00 | 23.17 | 23.33 | 22.65 | 211929 |
| 1709788500 | 23 | -0.13 | -0.56 | 23.36 | 23.36 | 22.74 | 252591 |
| 1709702100 | 23.13 | -0.12 | -0.52 | 23.24 | 23.27 | 22.72 | 240476 |
| 1709615700 | 23.25 | 0.38 | 1.66 | 22.9 | 23.26 | 22.71 | 261200 |
| 1709529300 | 22.87 | 0 | 0.00 | 22.85 | 23.08 | 22.78 | 151975 |
| 1709270100 | 22.87 | -0.14 | -0.61 | 23.09 | 23.17 | 22.87 | 229485 |
| 1709183700 | 23.01 | -0.46 | -1.96 | 23.29 | 23.43 | 22.98 | 421534 |
| 1709097300 | 23.47 | 0.13 | 0.56 | 23.49 | 23.58 | 23.34 | 185135 |
| 1709010900 | 23.34 | 0.01 | 0.04 | 23.22 | 23.47 | 23.1 | 121420 |
| 1708924500 | 23.33 | 0.12 | 0.52 | 23.45 | 23.45 | 23.1 | 138255 |
| 1708665300 | 23.21 | 0.62 | 2.74 | 22.73 | 23.32 | 22.63 | 253206 |
| 1708578900 | 22.59 | 0.29 | 1.30 | 22.59 | 22.84 | 22.55 | 97321 |
| 1708492500 | 22.3 | 0.13 | 0.59 | 22.58 | 22.77 | 22.27 | 177782 |
| 1708406100 | 22.17 | -0.22 | -0.98 | 22.58 | 22.62 | 22.17 | 198790 |
| 1708319700 | 22.39 | -0.3 | -1.32 | 22.91 | 22.91 | 22.35 | 178383 |
| 1708060500 | 22.69 | -0.1 | -0.44 | 22.92 | 22.96 | 22 | 377838 |
| 1707974100 | 22.79 | 0.42 | 1.88 | 22.49 | 22.83 | 22.32 | 204806 |
| 1707887700 | 22.37 | 0.23 | 1.04 | 21.79 | 22.41 | 21.79 | 182038 |
| 1707801300 | 22.14 | -0.21 | -0.94 | 22.21 | 22.37 | 22.06 | 235291 |
| 1707714900 | 22.35 | -0.7 | -3.04 | 22.85 | 22.85 | 22.2 | 231571 |
| 1707455700 | 23.05 | 0 | 0.00 | 22.99 | 23.14 | 22.74 | 191387 |
| 1707369300 | 23.05 | -0.28 | -1.20 | 23.46 | 23.46 | 22.83 | 210106 |
| 1707282900 | 23.33 | -0.15 | -0.62 | 23.74 | 23.74 | 23.31 | 260432 |
| 1707196500 | 23.475 | 0.22 | 0.92 | 23.25 | 23.62 | 22.95 | 419277 |
| 1707110100 | 23.26 | 0.43 | 1.88 | 22.6 | 23.41 | 22.44 | 376780 |
| 1706850900 | 22.83 | 0.28 | 1.24 | 22.53 | 22.92 | 22.47 | 519752 |
| 1706764500 | 22.55 | 0.47 | 2.13 | 22.04 | 22.56 | 21.95 | 357960 |
| 1706678100 | 22.08 | -0.07 | -0.32 | 22.22 | 22.22 | 21.88 | 261637 |
| 1706591700 | 22.15 | 0.21 | 0.96 | 22.03 | 22.26 | 21.98 | 160029 |
| 1706505300 | 21.94 | 0 | 0.00 | 22.1 | 22.15 | 21.86 | 143805 |
| 1706159700 | 21.94 | -0.35 | -1.57 | 22.35 | 22.36 | 21.9 | 654100 |
| 1706073300 | 22.29 | 0.33 | 1.50 | 22.3 | 22.32 | 21.91 | 173180 |
| 1705986900 | 21.96 | 0.44 | 2.04 | 21.93 | 22.06 | 21.39 | 171682 |
| 1705900500 | 21.52 | -0.14 | -0.65 | 21.52 | 21.71 | 21.36 | 184661 |
| 1705641300 | 21.66 | -0.08 | -0.37 | 21.96 | 21.97 | 19.5 | 188718 |
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
