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 | 0.7 | 2.67175572519 | 26.2 | 27 | 25.7 | 6259 | 26.46379889 | DE |
| 4 | -2.5 | -8.50340136054 | 29.4 | 29.75 | 25.7 | 7931 | 27.88664965 | DE |
| 12 | -0.8 | -2.8880866426 | 27.7 | 29.75 | 22.55 | 8941 | 25.82945638 | DE |
| 26 | -0.55 | -2.00364298725 | 27.45 | 31.3 | 22.55 | 9059 | 27.11573345 | DE |
| 52 | -18.75 | -41.0733844469 | 45.65 | 46.35 | 22.55 | 6568 | 29.21313452 | DE |
| 156 | -39.1 | -59.2424242424 | 66 | 79.2 | 22.55 | 4736 | 46.79639923 | DE |
| 260 | -32.7 | -54.8657718121 | 59.6 | 81.8 | 22.55 | 4764 | 54.07057096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 26.9 | 0.9 | 3.46 | 26 | 26.9 | 26 | 2539 |
| 1714062600 | 26 | -0.25 | -0.95 | 26.35 | 26.55 | 25.9 | 5675 |
| 1713976200 | 26.25 | -0.5 | -1.87 | 26.9 | 26.9 | 26.2 | 6143 |
| 1713889800 | 26.75 | 0.2 | 0.75 | 26.5 | 27 | 26.4 | 6896 |
| 1713803400 | 26.55 | -0.1 | -0.38 | 26.7 | 26.9 | 26.4 | 3710 |
| 1713544200 | 26.65 | -0.25 | -0.93 | 26.2 | 26.65 | 25.7 | 8872 |
| 1713457800 | 26.9 | 0.3 | 1.13 | 27.4 | 27.4 | 26.55 | 4834 |
| 1713371400 | 26.6 | -0.05 | -0.19 | 26.7 | 26.85 | 26.55 | 4630 |
| 1713285000 | 26.65 | -0.65 | -2.38 | 26.85 | 27 | 26.55 | 8408 |
| 1713198600 | 27.3 | -1.8 | -6.19 | 29.5 | 29.5 | 27.15 | 16315 |
| 1712939400 | 29.1 | 0.15 | 0.52 | 29.3 | 29.75 | 29 | 8906 |
| 1712853000 | 28.95 | -0.05 | -0.17 | 28.8 | 29.15 | 28.75 | 9041 |
| 1712766600 | 29 | 0.4 | 1.40 | 29 | 29.75 | 28.8 | 11074 |
| 1712680200 | 28.6 | -0.05 | -0.17 | 28.95 | 29 | 28.35 | 3875 |
| 1712593800 | 28.65 | 0.15 | 0.53 | 28.45 | 28.9 | 27.9 | 5853 |
| 1712334600 | 28.5 | -0.35 | -1.21 | 28.65 | 28.65 | 27.9 | 11600 |
| 1712248200 | 28.85 | -0.2 | -0.69 | 29.1 | 29.4 | 28.85 | 5384 |
| 1712161800 | 29.05 | 0.15 | 0.52 | 28.85 | 29.05 | 28 | 7378 |
| 1712075400 | 28.9 | -0.1 | -0.34 | 29.4 | 29.4 | 28.45 | 14170 |
| 1711647000 | 29 | 1.1 | 3.94 | 27.85 | 29 | 27.75 | 15050 |
| 1711560600 | 27.9 | 0.55 | 2.01 | 27.3 | 27.9 | 27.05 | 8056 |
| 1711474200 | 27.35 | 0.3 | 1.11 | 27.5 | 27.6 | 26.8 | 3831 |
| 1711387800 | 27.05 | 0.5 | 1.88 | 26.85 | 27.55 | 26.6 | 8091 |
| 1711128600 | 26.55 | 1.25 | 4.94 | 25.2 | 26.85 | 25.2 | 15258 |
| 1711042200 | 25.3 | 0.45 | 1.81 | 25.1 | 25.7 | 25.1 | 20573 |
| 1710955800 | 24.85 | -0.15 | -0.60 | 25 | 25 | 24.35 | 7378 |
| 1710869400 | 25 | -0.05 | -0.20 | 25.3 | 25.3 | 24.55 | 7748 |
| 1710783000 | 25.05 | 0.95 | 3.94 | 24.55 | 25.6 | 24.35 | 20670 |
| 1710523800 | 24.1 | 0.2 | 0.84 | 24 | 24.45 | 23.8 | 6514 |
| 1710437400 | 23.9 | -0.8 | -3.24 | 24.85 | 25 | 23.9 | 11120 |
| 1710351000 | 24.7 | 0.2 | 0.82 | 24.2 | 24.85 | 24.2 | 8546 |
| 1710264600 | 24.5 | 0.25 | 1.03 | 23.9 | 24.7 | 23.9 | 11258 |
| 1710178200 | 24.25 | 0.2 | 0.83 | 23.9 | 24.5 | 23.1 | 19987 |
| 1709919000 | 24.05 | 0.7 | 3.00 | 23.65 | 24.25 | 23.3 | 8634 |
| 1709832600 | 23.35 | 0.5 | 2.19 | 23 | 23.65 | 22.6 | 6303 |
| 1709746200 | 22.85 | 0.3 | 1.33 | 22.6 | 23.35 | 22.6 | 11710 |
| 1709659800 | 22.55 | -0.7 | -3.01 | 23.5 | 23.5 | 22.55 | 10271 |
| 1709573400 | 23.25 | -0.6 | -2.52 | 23.85 | 23.95 | 23.2 | 8558 |
| 1709314200 | 23.85 | 0.2 | 0.85 | 23.6 | 24.15 | 23.6 | 3682 |
| 1709227800 | 23.65 | -0.2 | -0.84 | 24 | 24.05 | 23.6 | 6412 |
| 1709141400 | 23.85 | -0.3 | -1.24 | 24.5 | 24.5 | 23.6 | 7549 |
| 1709055000 | 24.15 | 0.3 | 1.26 | 24.1 | 24.3 | 23.7 | 4753 |
| 1708968600 | 23.85 | -0.4 | -1.65 | 24.4 | 24.6 | 23.85 | 6253 |
| 1708709400 | 24.25 | -0.15 | -0.61 | 24 | 24.6 | 24 | 5176 |
| 1708623000 | 24.4 | 0.3 | 1.24 | 24.3 | 24.6 | 23.65 | 11611 |
| 1708536600 | 24.1 | -0.65 | -2.63 | 24.7 | 24.9 | 23.9 | 13752 |
| 1708450200 | 24.75 | -0.5 | -1.98 | 25.55 | 25.55 | 24.65 | 12095 |
| 1708363800 | 25.25 | -0.2 | -0.79 | 25.4 | 25.65 | 25.25 | 3756 |
| 1708104600 | 25.45 | 0.25 | 0.99 | 25.25 | 25.65 | 25.25 | 3295 |
| 1708018200 | 25.2 | -0.25 | -0.98 | 25.5 | 25.65 | 25.2 | 5343 |
| 1707931800 | 25.45 | 0.4 | 1.60 | 25.25 | 25.45 | 25 | 7865 |
| 1707845400 | 25.05 | -0.85 | -3.28 | 25.65 | 25.95 | 25 | 10840 |
| 1707759000 | 25.9 | 0.7 | 2.78 | 25.5 | 25.9 | 25.2 | 11248 |
| 1707499800 | 25.2 | -0.2 | -0.79 | 26 | 26 | 25.05 | 6520 |
| 1707413400 | 25.4 | -0.1 | -0.39 | 25.75 | 25.8 | 25.3 | 10262 |
| 1707327000 | 25.5 | -0.8 | -3.04 | 26.5 | 26.5 | 25.5 | 8852 |
| 1707240600 | 26.3 | 0.2 | 0.77 | 26.1 | 26.3 | 25.6 | 11447 |
| 1707154200 | 26.1 | -0.5 | -1.88 | 26.75 | 26.9 | 26.1 | 7817 |
| 1706895000 | 26.6 | -0.4 | -1.48 | 27.7 | 27.7 | 26.55 | 7729 |
| 1706808600 | 27 | -0.85 | -3.05 | 27.6 | 27.6 | 26.9 | 5611 |
| 1706722200 | 27.85 | 0.25 | 0.91 | 27.1 | 28 | 27.1 | 8326 |
| 1706635800 | 27.6 | -0.05 | -0.18 | 27.65 | 27.75 | 27.15 | 4771 |
| 1706549400 | 27.65 | 0.05 | 0.18 | 27.7 | 27.7 | 27.3 | 3321 |
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
