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 | 2.87828947368 | 24.32 | 25.24 | 24.24 | 577056 | 24.85236655 | DE |
| 4 | 1.06 | 4.42404006678 | 23.96 | 25.24 | 23.24 | 647596 | 24.05997778 | DE |
| 12 | 1.23 | 5.17023959647 | 23.79 | 25.24 | 22.69 | 652515 | 23.77158751 | DE |
| 26 | 3.22 | 14.7706422018 | 21.8 | 25.24 | 21.68 | 677496 | 23.69253677 | DE |
| 52 | 3.26 | 14.9816176471 | 21.76 | 25.28 | 20.71 | 708146 | 23.25779962 | DE |
| 156 | 4.3 | 20.7528957529 | 20.72 | 26.88 | 16.435 | 857337 | 22.07493764 | DE |
| 260 | -7.22 | -22.3945409429 | 32.24 | 34.66 | 10.05 | 984760 | 21.67098942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 25.02 | 0.18 | 0.72 | 24.96 | 25.16 | 24.9 | 621641 |
| 1714062600 | 24.84 | -0.14 | -0.56 | 24.96 | 25.24 | 24.7 | 632827 |
| 1713976200 | 24.98 | 0 | 0.00 | 25.02 | 25.06 | 24.84 | 475776 |
| 1713889800 | 24.98 | 0.14 | 0.56 | 24.94 | 25.1 | 24.94 | 643472 |
| 1713803400 | 24.84 | 0.24 | 0.98 | 24.76 | 24.96 | 24.7 | 628982 |
| 1713544200 | 24.6 | 0.24 | 0.99 | 24.32 | 24.62 | 24.24 | 504224 |
| 1713457800 | 24.36 | 0.32 | 1.33 | 24.08 | 24.46 | 24.06 | 736729 |
| 1713371400 | 24.04 | 0.12 | 0.50 | 23.94 | 24.42 | 23.94 | 680263 |
| 1713285000 | 23.92 | -0.1 | -0.42 | 23.86 | 23.92 | 23.62 | 1351049 |
| 1713198600 | 24.02 | 0.2 | 0.84 | 24.1 | 24.26 | 23.92 | 677865 |
| 1712939400 | 23.82 | 0.06 | 0.25 | 23.96 | 23.98 | 23.72 | 341235 |
| 1712853000 | 23.76 | 0.08 | 0.34 | 23.58 | 23.9 | 23.5 | 604647 |
| 1712766600 | 23.68 | -0.14 | -0.59 | 23.92 | 24.16 | 23.56 | 585364 |
| 1712680200 | 23.82 | 0.22 | 0.93 | 23.52 | 23.94 | 23.5 | 695404 |
| 1712593800 | 23.6 | 0.12 | 0.51 | 23.5 | 23.7 | 23.42 | 459253 |
| 1712334600 | 23.48 | -0.1 | -0.42 | 23.38 | 23.48 | 23.24 | 590436 |
| 1712248200 | 23.58 | 0.26 | 1.11 | 23.36 | 23.68 | 23.28 | 588409 |
| 1712161800 | 23.32 | -0.4 | -1.69 | 23.68 | 23.76 | 23.28 | 730421 |
| 1712075400 | 23.72 | -0.28 | -1.17 | 23.96 | 24.08 | 23.66 | 730377 |
| 1711647000 | 24 | 0.08 | 0.33 | 24 | 24.05 | 23.85 | 599427 |
| 1711560600 | 23.92 | 0.12 | 0.50 | 23.82 | 23.94 | 23.68 | 492217 |
| 1711474200 | 23.8 | 0.06 | 0.25 | 23.74 | 23.89 | 23.55 | 645121 |
| 1711387800 | 23.74 | 0.24 | 1.02 | 23.44 | 23.74 | 23.42 | 535149 |
| 1711128600 | 23.5 | -0.72 | -2.97 | 23.45 | 23.72 | 23.43 | 467678 |
| 1711042200 | 24.22 | 0.2 | 0.83 | 24.31 | 24.42 | 24.19 | 805683 |
| 1710955800 | 24.02 | 0.14 | 0.59 | 23.83 | 24.08 | 23.83 | 354040 |
| 1710869400 | 23.88 | 0.05 | 0.21 | 23.87 | 23.98 | 23.79 | 502644 |
| 1710783000 | 23.83 | 0.19 | 0.80 | 23.65 | 23.89 | 23.6 | 446763 |
| 1710523800 | 23.64 | -0.15 | -0.63 | 23.82 | 23.88 | 23.63 | 1077287 |
| 1710437400 | 23.79 | -0.14 | -0.59 | 23.98 | 24.12 | 23.71 | 739047 |
| 1710351000 | 23.93 | -0.01 | -0.04 | 24.02 | 24.19 | 23.88 | 515317 |
| 1710264600 | 23.94 | -0.05 | -0.21 | 24.02 | 24.3 | 23.94 | 477344 |
| 1710178200 | 23.99 | 0.25 | 1.05 | 23.68 | 23.99 | 23.66 | 703586 |
| 1709919000 | 23.74 | 0.27 | 1.15 | 23.55 | 23.9 | 23.36 | 401140 |
| 1709832600 | 23.47 | -0.06 | -0.25 | 23.45 | 23.9 | 23.38 | 623840 |
| 1709746200 | 23.53 | 0.07 | 0.30 | 23.43 | 23.87 | 23.43 | 626444 |
| 1709659800 | 23.46 | 0.01 | 0.04 | 23.43 | 23.5 | 23.29 | 553884 |
| 1709573400 | 23.45 | -0.03 | -0.13 | 23.55 | 23.63 | 23.28 | 493312 |
| 1709314200 | 23.48 | 0 | 0.00 | 23.54 | 23.67 | 23.29 | 607599 |
| 1709227800 | 23.48 | -0.08 | -0.34 | 23.58 | 23.86 | 23.48 | 1454972 |
| 1709141400 | 23.56 | -0.58 | -2.40 | 24.12 | 24.17 | 23.32 | 1020395 |
| 1709055000 | 24.14 | 0.09 | 0.37 | 24.01 | 24.38 | 24.01 | 525001 |
| 1708968600 | 24.05 | 0.03 | 0.12 | 24.02 | 24.26 | 24 | 570912 |
| 1708709400 | 24.02 | 0.09 | 0.38 | 23.92 | 24.1 | 23.89 | 420978 |
| 1708623000 | 23.93 | 0.03 | 0.13 | 23.9 | 24.14 | 23.74 | 770689 |
| 1708536600 | 23.9 | 0.2 | 0.84 | 23.7 | 24.09 | 23.7 | 683772 |
| 1708450200 | 23.7 | -0.08 | -0.34 | 23.68 | 23.7 | 23.48 | 411062 |
| 1708363800 | 23.78 | 0.1 | 0.42 | 23.64 | 23.89 | 23.54 | 510545 |
| 1708104600 | 23.68 | 0.32 | 1.37 | 23.44 | 23.82 | 23.24 | 849140 |
| 1708018200 | 23.36 | 0.67 | 2.95 | 23.06 | 23.51 | 22.78 | 1323391 |
| 1707931800 | 22.69 | -0.38 | -1.65 | 23.07 | 23.09 | 22.69 | 944531 |
| 1707845400 | 23.07 | -0.36 | -1.54 | 23.44 | 23.52 | 22.89 | 716757 |
| 1707759000 | 23.43 | 0.16 | 0.69 | 23.38 | 23.63 | 23.38 | 634075 |
| 1707499800 | 23.27 | -0.14 | -0.60 | 23.4 | 23.52 | 23.09 | 770763 |
| 1707413400 | 23.41 | -0.16 | -0.68 | 23.62 | 23.74 | 23.41 | 668644 |
| 1707327000 | 23.57 | -0.18 | -0.76 | 23.73 | 23.82 | 23.52 | 604309 |
| 1707240600 | 23.75 | 0.14 | 0.59 | 23.71 | 23.85 | 23.62 | 774631 |
| 1707154200 | 23.61 | 0.07 | 0.30 | 23.52 | 23.81 | 23.52 | 382889 |
| 1706895000 | 23.54 | -0.14 | -0.59 | 23.79 | 23.93 | 23.5 | 484132 |
| 1706808600 | 23.68 | -0.41 | -1.70 | 23.9 | 23.92 | 23.52 | 1021080 |
| 1706722200 | 24.09 | 0.06 | 0.25 | 24.14 | 24.18 | 24.05 | 485201 |
| 1706635800 | 24.03 | 0.23 | 0.97 | 24.07 | 24.27 | 23.86 | 652946 |
| 1706549400 | 23.8 | -0.02 | -0.08 | 23.86 | 23.86 | 23.6 | 454680 |
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
