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 | 0.1 | 0.424628450106 | 23.55 | 24.3 | 23.5 | 38049 | 23.66936756 | DE |
| 4 | -0.85 | -3.4693877551 | 24.5 | 25.25 | 23.5 | 54361 | 23.98807242 | DE |
| 12 | -2.9 | -10.922787194 | 26.55 | 26.7 | 23.25 | 33009 | 24.70991123 | DE |
| 26 | -2.95 | -11.0902255639 | 26.6 | 28.75 | 23.25 | 30663 | 26.23015175 | DE |
| 52 | -6.35 | -21.1666666667 | 30 | 30.9 | 23.25 | 25632 | 27.27543253 | DE |
| 156 | -12.75 | -35.0274725275 | 36.4 | 37.45 | 23.25 | 23356 | 30.6497953 | DE |
| 260 | -8.35 | -26.09375 | 32 | 39.95 | 19.64 | 25111 | 30.28154509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 23.7 | 0 | 0.00 | 23.7 | 23.85 | 23.6 | 19313 |
| 1713889800 | 23.7 | -0.05 | -0.21 | 23.9 | 24.3 | 23.6 | 78558 |
| 1713803400 | 23.75 | 0.25 | 1.06 | 23.5 | 23.8 | 23.5 | 22112 |
| 1713544200 | 23.5 | -0.15 | -0.63 | 23.5 | 23.7 | 23.5 | 22801 |
| 1713457800 | 23.65 | 0.1 | 0.42 | 23.55 | 23.95 | 23.55 | 47462 |
| 1713371400 | 23.55 | -0.15 | -0.63 | 23.7 | 23.95 | 23.5 | 35495 |
| 1713285000 | 23.7 | -0.05 | -0.21 | 23.7 | 23.95 | 23.55 | 189975 |
| 1713198600 | 23.75 | -0.4 | -1.66 | 24.15 | 24.3 | 23.75 | 58927 |
| 1712939400 | 24.15 | 0 | 0.00 | 24.15 | 24.35 | 24.15 | 19769 |
| 1712853000 | 24.15 | -0.05 | -0.21 | 24.15 | 24.4 | 24.1 | 23252 |
| 1712766600 | 24.2 | -0.25 | -1.02 | 24.5 | 24.65 | 24.2 | 38177 |
| 1712680200 | 24.45 | -0.05 | -0.20 | 24.4 | 24.75 | 24.4 | 24443 |
| 1712593800 | 24.5 | 0.2 | 0.82 | 24.4 | 24.55 | 24.4 | 22034 |
| 1712334600 | 24.3 | -0.2 | -0.82 | 24.4 | 24.65 | 24.25 | 139618 |
| 1712248200 | 24.5 | -0.4 | -1.61 | 24.9 | 24.9 | 24.5 | 29718 |
| 1712161800 | 24.9 | 1.3 | 5.51 | 24.35 | 25.25 | 24.3 | 77299 |
| 1712075400 | 23.6 | -0.65 | -2.68 | 24.2 | 24.4 | 23.5 | 85963 |
| 1711647000 | 24.25 | -0.2 | -0.82 | 24.5 | 24.75 | 24.15 | 43577 |
| 1711560600 | 24.45 | -1.95 | -7.39 | 24.5 | 24.7 | 23.25 | 136338 |
| 1711474200 | 26.4 | 0.35 | 1.34 | 26.2 | 26.65 | 26 | 23836 |
| 1711387800 | 26.05 | 0.3 | 1.17 | 25.6 | 26.3 | 25.6 | 11734 |
| 1711128600 | 25.75 | -0.15 | -0.58 | 26 | 26 | 25.65 | 109533 |
| 1711042200 | 25.9 | 0.4 | 1.57 | 25.7 | 25.9 | 25.5 | 10984 |
| 1710955800 | 25.5 | 0.4 | 1.59 | 25.1 | 25.6 | 25.05 | 16925 |
| 1710869400 | 25.1 | -0.15 | -0.59 | 25.1 | 25.25 | 24.95 | 20879 |
| 1710783000 | 25.25 | 0 | 0.00 | 25.2 | 25.4 | 25.15 | 8876 |
| 1710523800 | 25.25 | 0.15 | 0.60 | 25.3 | 25.35 | 25 | 24275 |
| 1710437400 | 25.1 | -0.1 | -0.40 | 25.1 | 25.4 | 25.05 | 13017 |
| 1710351000 | 25.2 | 0 | 0.00 | 25.05 | 25.35 | 25.05 | 8969 |
| 1710264600 | 25.2 | -0.2 | -0.79 | 25.45 | 25.5 | 25.15 | 12351 |
| 1710178200 | 25.4 | 0.45 | 1.80 | 24.8 | 25.45 | 24.8 | 22770 |
| 1709919000 | 24.95 | 0.15 | 0.60 | 24.8 | 25 | 24.8 | 7495 |
| 1709832600 | 24.8 | 0.15 | 0.61 | 24.85 | 24.95 | 24.45 | 6786 |
| 1709746200 | 24.65 | 0.2 | 0.82 | 24.2 | 24.65 | 24.2 | 14462 |
| 1709659800 | 24.45 | 0.05 | 0.20 | 24.2 | 24.45 | 24.2 | 10834 |
| 1709573400 | 24.4 | -0.55 | -2.20 | 24.75 | 24.9 | 24.3 | 18025 |
| 1709314200 | 24.95 | 0.3 | 1.22 | 24.85 | 25 | 24.75 | 12311 |
| 1709227800 | 24.65 | -0.35 | -1.40 | 24.9 | 24.9 | 24.65 | 20395 |
| 1709141400 | 25 | -0.3 | -1.19 | 25.2 | 25.2 | 24.7 | 13835 |
| 1709055000 | 25.3 | 0.05 | 0.20 | 25.15 | 25.35 | 24.95 | 23366 |
| 1708968600 | 25.25 | -0.5 | -1.94 | 25.6 | 25.6 | 25 | 21429 |
| 1708709400 | 25.75 | 0.1 | 0.39 | 25.65 | 25.85 | 25.65 | 11907 |
| 1708623000 | 25.65 | -0.1 | -0.39 | 25.8 | 25.9 | 25.55 | 14496 |
| 1708536600 | 25.75 | 0.15 | 0.59 | 25.5 | 25.75 | 25.5 | 21452 |
| 1708450200 | 25.6 | -0.4 | -1.54 | 25.6 | 25.75 | 25.5 | 22255 |
| 1708363800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1708104600 | 26 | 0.15 | 0.58 | 25.9 | 26.05 | 25.9 | 11906 |
| 1708018200 | 25.85 | 0.15 | 0.58 | 25.6 | 25.9 | 25.6 | 10931 |
| 1707931800 | 25.7 | 0.3 | 1.18 | 25.5 | 25.7 | 25.2 | 30465 |
| 1707845400 | 25.4 | -0.85 | -3.24 | 26.2 | 26.3 | 25.4 | 31334 |
| 1707759000 | 26.25 | 0.05 | 0.19 | 26.15 | 26.4 | 26.1 | 16485 |
| 1707499800 | 26.2 | -0.3 | -1.13 | 26.45 | 26.55 | 26.05 | 24728 |
| 1707413400 | 26.5 | 0 | 0.00 | 26.5 | 26.65 | 26.4 | 29220 |
| 1707327000 | 26.5 | -0.05 | -0.19 | 26.45 | 26.65 | 26.4 | 26295 |
| 1707240600 | 26.55 | 0.3 | 1.14 | 26.25 | 26.6 | 26.2 | 18891 |
| 1707154200 | 26.25 | -0.3 | -1.13 | 26.5 | 26.55 | 26.25 | 22962 |
| 1706895000 | 26.55 | 0.05 | 0.19 | 26.65 | 26.7 | 26.45 | 25945 |
| 1706808600 | 26.5 | -0.05 | -0.19 | 26.55 | 26.6 | 26.4 | 16627 |
| 1706722200 | 26.55 | 0.1 | 0.38 | 26.4 | 26.6 | 26.2 | 21010 |
| 1706635800 | 26.45 | 0.2 | 0.76 | 26.45 | 26.45 | 26.25 | 13496 |
| 1706549400 | 26.25 | -0.1 | -0.38 | 26.1 | 26.35 | 26.1 | 18740 |
| 1706290200 | 26.35 | -0.1 | -0.38 | 26.25 | 26.65 | 26.2 | 14396 |
| 1706203800 | 26.45 | 0 | 0.00 | 26.6 | 26.75 | 26.15 | 25185 |
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
