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 | 0.79 | 3.1983805668 | 24.7 | 25.48 | 24.62 | 548060 | 24.94547829 | DE |
| 4 | 0.75 | 3.03152789006 | 24.74 | 25.48 | 23.75 | 441151 | 24.5041702 | DE |
| 12 | -1.04 | -3.92009046363 | 26.53 | 27.44 | 23.59 | 819287 | 25.09350601 | DE |
| 26 | 5.15 | 25.319567355 | 20.34 | 27.44 | 20.2 | 706239 | 24.47153264 | DE |
| 52 | 5.3 | 26.2506191184 | 20.19 | 27.44 | 18.53 | 604059 | 22.66017169 | DE |
| 156 | 5.29 | 26.1881188119 | 20.2 | 27.44 | 13.81 | 698048 | 21.47311514 | DE |
| 260 | 7.875 | 44.7062162929 | 17.615 | 27.44 | 10.265 | 1041724 | 19.163218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715010900 | 25.28 | 0.43 | 1.73 | 24.98 | 25.29 | 24.86 | 739480 |
| 1714751700 | 24.85 | 0.15 | 0.61 | 24.8 | 24.97 | 24.75 | 459413 |
| 1714665300 | 24.7 | -0.09 | -0.36 | 24.8 | 24.96 | 24.67 | 545160 |
| 1714492500 | 24.79 | 0.07 | 0.28 | 24.7 | 24.86 | 24.62 | 448186 |
| 1714406100 | 24.72 | 0.08 | 0.32 | 24.66 | 24.75 | 24.55 | 313110 |
| 1714146900 | 24.64 | 0.43 | 1.78 | 24.38 | 24.72 | 24.35 | 512565 |
| 1714060500 | 24.21 | -0.31 | -1.26 | 24.57 | 24.6 | 24.1 | 387903 |
| 1713974100 | 24.52 | -0.18 | -0.73 | 24.9 | 24.9 | 24.41 | 369061 |
| 1713887700 | 24.7 | 0.46 | 1.90 | 24.4 | 24.74 | 24.39 | 719148 |
| 1713801300 | 24.24 | 0.21 | 0.87 | 24.15 | 24.4 | 24.13 | 413778 |
| 1713542100 | 24.03 | -0.11 | -0.46 | 24.06 | 24.07 | 23.75 | 573456 |
| 1713455700 | 24.14 | -0.05 | -0.21 | 24.13 | 24.19 | 24.01 | 361784 |
| 1713369300 | 24.19 | 0.2 | 0.83 | 23.99 | 24.36 | 23.97 | 332016 |
| 1713282900 | 23.99 | -0.38 | -1.56 | 24.11 | 24.13 | 23.83 | 502192 |
| 1713196500 | 24.37 | 0.16 | 0.66 | 24.35 | 24.65 | 24.32 | 343449 |
| 1712937300 | 24.21 | -0.05 | -0.21 | 24.48 | 24.7 | 24.14 | 363921 |
| 1712850900 | 24.26 | -0.21 | -0.86 | 24.38 | 24.51 | 24.11 | 308124 |
| 1712764500 | 24.47 | 0.03 | 0.12 | 24.42 | 24.67 | 24.22 | 362376 |
| 1712678100 | 24.44 | -0.32 | -1.29 | 24.74 | 24.77 | 24.36 | 326747 |
| 1712591700 | 24.76 | 0.3 | 1.23 | 24.5 | 24.82 | 24.39 | 431700 |
| 1712332500 | 24.46 | -0.45 | -1.81 | 24.61 | 24.62 | 24.2 | 827975 |
| 1712246100 | 24.91 | 0.75 | 3.10 | 24.3 | 24.91 | 24.3 | 925017 |
| 1712159700 | 24.16 | 0.13 | 0.54 | 24.38 | 24.38 | 23.91 | 994811 |
| 1712073300 | 24.03 | -1.12 | -4.45 | 25.09 | 25.2 | 23.98 | 1705072 |
| 1711644900 | 25.15 | 0.05 | 0.20 | 25.15 | 25.86 | 24.97 | 1669051 |
| 1711558500 | 25.1 | 0.31 | 1.25 | 24.84 | 25.14 | 24.84 | 733735 |
| 1711472100 | 24.79 | -0.13 | -0.52 | 24.89 | 24.95 | 24.75 | 372635 |
| 1711385700 | 24.92 | 0.14 | 0.56 | 24.78 | 24.92 | 24.63 | 461241 |
| 1711126500 | 24.78 | -0.14 | -0.56 | 24.85 | 24.88 | 24.66 | 342503 |
| 1711040100 | 24.92 | 0.35 | 1.42 | 24.8 | 24.98 | 24.67 | 702168 |
| 1710953700 | 24.57 | -0.22 | -0.89 | 24.62 | 24.72 | 24.54 | 622512 |
| 1710867300 | 24.79 | -0.1 | -0.40 | 24.28 | 24.9 | 24.09 | 622469 |
| 1710780900 | 24.89 | -0.11 | -0.44 | 25.1 | 25.16 | 24.76 | 542002 |
| 1710521700 | 25 | 0.07 | 0.28 | 24.87 | 25.09 | 24.74 | 2965084 |
| 1710435300 | 24.93 | -0.12 | -0.48 | 25.2 | 25.26 | 24.79 | 1014433 |
| 1710348900 | 25.05 | 0.68 | 2.79 | 24.34 | 25.1 | 24.31 | 1970623 |
| 1710262500 | 24.37 | 0.25 | 1.04 | 24.25 | 24.42 | 23.89 | 1137247 |
| 1710176100 | 24.12 | -0.26 | -1.07 | 24.35 | 24.4 | 23.94 | 1146427 |
| 1709916900 | 24.38 | -1.45 | -5.61 | 25.88 | 25.9 | 23.59 | 6722859 |
| 1709830500 | 25.83 | -1.47 | -5.38 | 27.18 | 27.43 | 25.77 | 2585313 |
| 1709744100 | 27.3 | 0.05 | 0.18 | 27.4 | 27.44 | 26.91 | 916598 |
| 1709657700 | 27.25 | 0.33 | 1.23 | 26.92 | 27.27 | 26.91 | 797383 |
| 1709571300 | 26.92 | 0.39 | 1.47 | 26.71 | 27.02 | 26.48 | 1003025 |
| 1709312100 | 26.53 | 0 | 0.00 | 26.65 | 26.72 | 26.36 | 426343 |
| 1709225700 | 26.53 | 0.13 | 0.49 | 26.4 | 26.63 | 26.38 | 382057 |
| 1709139300 | 26.4 | -0.08 | -0.30 | 26.44 | 26.49 | 26.28 | 343792 |
| 1709052900 | 26.48 | -0.12 | -0.45 | 26.59 | 26.64 | 26.32 | 492990 |
| 1708966500 | 26.6 | -0.02 | -0.08 | 26.7 | 26.76 | 26.49 | 391374 |
| 1708707300 | 26.62 | 0.24 | 0.91 | 26.38 | 26.8 | 26.38 | 711298 |
| 1708620900 | 26.38 | 0.08 | 0.30 | 26.44 | 26.59 | 26.29 | 690121 |
| 1708534500 | 26.3 | 0.13 | 0.50 | 26.23 | 26.37 | 26.16 | 684213 |
| 1708448100 | 26.17 | -0.1 | -0.38 | 26.24 | 26.32 | 26.09 | 335668 |
| 1708361700 | 26.27 | -0.27 | -1.02 | 26.58 | 26.58 | 26.22 | 394086 |
| 1708102500 | 26.54 | 0.27 | 1.03 | 26.45 | 26.58 | 26.33 | 741449 |
| 1708016100 | 26.27 | -0.08 | -0.30 | 26.4 | 26.44 | 26.12 | 412189 |
| 1707929700 | 26.35 | 0.32 | 1.23 | 25.99 | 26.4 | 25.94 | 498496 |
| 1707843300 | 26.03 | -0.46 | -1.74 | 26.53 | 26.54 | 25.86 | 601532 |
| 1707756900 | 26.49 | 0.33 | 1.26 | 26.17 | 26.49 | 26.13 | 600443 |
| 1707497700 | 26.16 | -0.05 | -0.19 | 26.13 | 26.27 | 26 | 365239 |
| 1707411300 | 26.21 | -0.05 | -0.19 | 26.34 | 26.41 | 26.2 | 508942 |
| 1707324900 | 26.26 | 0 | 0.00 | 26.22 | 26.37 | 26.14 | 472900 |
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
