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 | 2.1 | 8.53658536585 | 24.6 | 26.8 | 24.35 | 25668 | 25.23828697 | DE |
| 4 | -1.1 | -3.95683453237 | 27.8 | 28.2 | 24.35 | 49617 | 25.99367858 | DE |
| 12 | -0.75 | -2.73224043716 | 27.45 | 28.2 | 24.35 | 46173 | 26.12750096 | DE |
| 26 | 0.55 | 2.10325047801 | 26.15 | 32.35 | 24.35 | 49026 | 28.19209372 | DE |
| 52 | -1.75 | -6.15114235501 | 28.45 | 32.35 | 24.35 | 42597 | 27.93109701 | DE |
| 156 | -19.6 | -42.3326133909 | 46.3 | 57.5 | 24.35 | 40476 | 33.83741779 | DE |
| 260 | -16.1 | -37.6168224299 | 42.8 | 62 | 24.35 | 33795 | 38.18424512 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 26.7 | 1.55 | 6.16 | 25.8 | 26.8 | 25.8 | 46703 |
| 1714062600 | 25.15 | -0.1 | -0.40 | 25.2 | 25.3 | 25 | 19667 |
| 1713976200 | 25.25 | -0.45 | -1.75 | 25.8 | 25.8 | 25.25 | 35686 |
| 1713889800 | 25.7 | 0.25 | 0.98 | 25.6 | 25.8 | 25.4 | 17275 |
| 1713803400 | 25.45 | 0.7 | 2.83 | 25.1 | 25.5 | 25 | 29351 |
| 1713544200 | 24.75 | 0.05 | 0.20 | 24.6 | 24.75 | 24.35 | 26361 |
| 1713457800 | 24.7 | 0 | 0.00 | 24.7 | 25 | 24.5 | 39718 |
| 1713371400 | 24.7 | 0.25 | 1.02 | 24.45 | 24.95 | 24.35 | 48994 |
| 1713285000 | 24.45 | -1.65 | -6.32 | 25.2 | 25.65 | 24.35 | 117348 |
| 1713198600 | 26.1 | -0.1 | -0.38 | 26.35 | 26.35 | 25.9 | 43421 |
| 1712939400 | 26.2 | 0.05 | 0.19 | 26.4 | 26.75 | 26.2 | 46028 |
| 1712853000 | 26.15 | 0.45 | 1.75 | 25.6 | 26.2 | 25.55 | 35196 |
| 1712766600 | 25.7 | -0.55 | -2.10 | 26.35 | 26.85 | 25.65 | 52949 |
| 1712680200 | 26.25 | -0.4 | -1.50 | 26.35 | 26.5 | 25.75 | 55936 |
| 1712593800 | 26.65 | 0.15 | 0.57 | 26.4 | 26.8 | 26.15 | 53513 |
| 1712334600 | 26.5 | -1.5 | -5.36 | 27.55 | 27.65 | 26.05 | 115797 |
| 1712248200 | 28 | 0.4 | 1.45 | 27.1 | 28 | 27 | 70251 |
| 1712161800 | 27.6 | -0.05 | -0.18 | 27.55 | 27.7 | 27.35 | 40719 |
| 1712075400 | 27.65 | -0.35 | -1.25 | 27.8 | 28.2 | 27.6 | 44889 |
| 1711647000 | 28 | 0.35 | 1.27 | 27.75 | 28.1 | 27.45 | 53067 |
| 1711560600 | 27.65 | 0.25 | 0.91 | 27.5 | 27.9 | 27.25 | 32252 |
| 1711474200 | 27.4 | 0.35 | 1.29 | 27.1 | 27.65 | 27 | 38540 |
| 1711387800 | 27.05 | 0.05 | 0.19 | 27.15 | 27.35 | 26.9 | 41245 |
| 1711128600 | 27 | 0 | 0.00 | 27.1 | 27.15 | 26.85 | 46222 |
| 1711042200 | 27 | 0.7 | 2.66 | 26.3 | 27.1 | 26.3 | 60955 |
| 1710955800 | 26.3 | 0.7 | 2.73 | 25.75 | 26.3 | 25.45 | 27274 |
| 1710869400 | 25.6 | 0.15 | 0.59 | 25.5 | 25.75 | 25.45 | 26271 |
| 1710783000 | 25.45 | 0.05 | 0.20 | 25.5 | 25.6 | 25.3 | 26130 |
| 1710523800 | 25.4 | -0.1 | -0.39 | 25.5 | 26.25 | 25.4 | 241044 |
| 1710437400 | 25.5 | -0.25 | -0.97 | 25.9 | 26.25 | 25.4 | 38996 |
| 1710351000 | 25.75 | -0.3 | -1.15 | 26.1 | 26.25 | 25.6 | 22846 |
| 1710264600 | 26.05 | -0.55 | -2.07 | 26.85 | 26.85 | 25.9 | 67055 |
| 1710178200 | 26.6 | 0.65 | 2.50 | 26 | 26.6 | 25.95 | 42682 |
| 1709919000 | 25.95 | 0.55 | 2.17 | 25.55 | 26.2 | 25.4 | 65827 |
| 1709832600 | 25.4 | 0.35 | 1.40 | 25.05 | 25.9 | 24.85 | 25958 |
| 1709746200 | 25.05 | 0 | 0.00 | 25.1 | 25.5 | 25 | 18527 |
| 1709659800 | 25.05 | -0.1 | -0.40 | 25.2 | 25.2 | 24.8 | 25789 |
| 1709573400 | 25.15 | -0.2 | -0.79 | 25.4 | 25.4 | 24.9 | 36439 |
| 1709314200 | 25.35 | -0.1 | -0.39 | 25.65 | 25.9 | 25.35 | 33731 |
| 1709227800 | 25.45 | -0.35 | -1.36 | 26 | 26.2 | 25.45 | 128688 |
| 1709141400 | 25.8 | -0.5 | -1.90 | 26.2 | 26.2 | 25.25 | 56293 |
| 1709055000 | 26.3 | 0.15 | 0.57 | 26.2 | 26.4 | 26 | 23177 |
| 1708968600 | 26.15 | -0.3 | -1.13 | 26.5 | 26.5 | 25.9 | 31193 |
| 1708709400 | 26.45 | 0.2 | 0.76 | 26.25 | 26.45 | 26.05 | 29614 |
| 1708623000 | 26.25 | 0.3 | 1.16 | 26 | 26.4 | 25.8 | 36949 |
| 1708536600 | 25.95 | 0.05 | 0.19 | 26 | 26.35 | 25.75 | 31274 |
| 1708450200 | 25.9 | -0.25 | -0.96 | 26.25 | 26.3 | 25.85 | 34624 |
| 1708363800 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1708104600 | 26.15 | -0.35 | -1.32 | 26.6 | 26.7 | 26.1 | 26101 |
| 1708018200 | 26.5 | 0.35 | 1.34 | 26.3 | 26.65 | 26.2 | 23153 |
| 1707931800 | 26.15 | -0.3 | -1.13 | 26.4 | 26.75 | 26.15 | 46069 |
| 1707845400 | 26.45 | -0.75 | -2.76 | 27.15 | 27.25 | 26.4 | 42835 |
| 1707759000 | 27.2 | 0.1 | 0.37 | 27.1 | 27.55 | 27.05 | 17830 |
| 1707499800 | 27.1 | 0.4 | 1.50 | 26.6 | 27.15 | 26.6 | 49529 |
| 1707413400 | 26.7 | 0.2 | 0.75 | 26.85 | 27.45 | 26.55 | 59860 |
| 1707327000 | 26.5 | -0.4 | -1.49 | 26.7 | 27.1 | 26.5 | 29229 |
| 1707240600 | 26.9 | -0.05 | -0.19 | 27 | 27.3 | 26.8 | 55368 |
| 1707154200 | 26.95 | 0.1 | 0.37 | 26.75 | 27.25 | 26.65 | 34260 |
| 1706895000 | 26.85 | -0.3 | -1.10 | 27.45 | 27.9 | 26.85 | 28288 |
| 1706808600 | 27.15 | -0.6 | -2.16 | 27.5 | 27.5 | 26.85 | 68815 |
| 1706722200 | 27.75 | 0.15 | 0.54 | 27.6 | 27.75 | 27.3 | 32696 |
| 1706635800 | 27.6 | 0.05 | 0.18 | 27.65 | 27.8 | 27.4 | 20447 |
| 1706549400 | 27.55 | 0.05 | 0.18 | 27.5 | 27.65 | 27.3 | 17573 |
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
