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 | 0.37 | 1.55331654072 | 23.82 | 24.3 | 23.245 | 1398 | 23.81811483 | DE |
| 4 | 1.22 | 5.31127557684 | 22.97 | 24.3 | 22.3 | 1616 | 23.58274524 | DE |
| 12 | 0.035 | 0.144897536742 | 24.155 | 27.975 | 21.61 | 3486 | 24.71530417 | DE |
| 26 | 0.56 | 2.36986881083 | 23.63 | 27.975 | 21.3 | 2407 | 24.38667092 | DE |
| 52 | -0.79 | -3.16253002402 | 24.98 | 27.975 | 20.245 | 1960 | 23.98044388 | DE |
| 156 | -0.86 | -3.43313373253 | 25.05 | 37.635 | 18.354 | 2790 | 24.63643882 | DE |
| 260 | 1.27 | 5.5410122164 | 22.92 | 37.635 | 10.762 | 4494 | 19.92561007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1721922900 | 23.53 | -0.43 | -1.79 | 23.52 | 23.555 | 23.245 | 1401 |
| 1721836500 | 23.96 | 0.06 | 0.25 | 24.05 | 24.05 | 23.96 | 900 |
| 1721750100 | 23.9 | -0.01 | -0.04 | 24.11 | 24.3 | 23.86 | 2635 |
| 1721663700 | 23.91 | 0.01 | 0.04 | 23.82 | 24 | 23.82 | 655 |
| 1721404500 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1721318100 | 23.9 | 0.19 | 0.80 | 23.82 | 24 | 23.82 | 1789 |
| 1721231700 | 23.71 | 0.36 | 1.54 | 23.575 | 23.71 | 23.575 | 1100 |
| 1721145300 | 23.35 | -0.34 | -1.41 | 23.35 | 23.35 | 23.35 | 70 |
| 1721058900 | 23.685 | 0 | 0.00 | 23.425 | 23.685 | 23.425 | 942 |
| 1720799700 | 23.685 | 0.52 | 2.27 | 23.335 | 23.685 | 23.335 | 2250 |
| 1720713300 | 23.16 | 0.1 | 0.43 | 23.07 | 23.38 | 23.07 | 781 |
| 1720626900 | 23.06 | 0.27 | 1.18 | 22.785 | 23.06 | 22.785 | 83 |
| 1720540500 | 22.79 | -0.99 | -4.16 | 23.045 | 23.045 | 22.79 | 701 |
| 1720454100 | 23.78 | 0.16 | 0.66 | 23.62 | 24.1 | 23.62 | 6720 |
| 1720194900 | 23.625 | 0.07 | 0.32 | 23.51 | 23.63 | 23.33 | 1078 |
| 1720108500 | 23.55 | 0.4 | 1.73 | 23.35 | 23.675 | 23.35 | 3444 |
| 1720022100 | 23.15 | 0.64 | 2.84 | 23 | 23.25 | 23 | 3109 |
| 1719935700 | 22.51 | -0.31 | -1.36 | 22.39 | 22.58 | 22.3 | 716 |
| 1719849300 | 22.82 | 1.21 | 5.60 | 22.97 | 23.1 | 22.82 | 720 |
| 1719590100 | 21.61 | -0.44 | -2.00 | 22.23 | 22.23 | 21.61 | 1347 |
| 1719503700 | 22.05 | -0.1 | -0.45 | 21.925 | 22.12 | 21.885 | 1242 |
| 1719417300 | 22.15 | -0.12 | -0.54 | 22.34 | 22.35 | 21.995 | 1540 |
| 1719330900 | 22.27 | -0.27 | -1.18 | 22.55 | 22.55 | 22.2 | 2519 |
| 1719244500 | 22.535 | 0.3 | 1.35 | 22.58 | 22.8 | 22.535 | 1100 |
| 1718985300 | 22.235 | -0.21 | -0.91 | 22.43 | 22.43 | 21.955 | 729 |
| 1718898900 | 22.44 | 0.36 | 1.63 | 22.2 | 22.44 | 22.195 | 2669 |
| 1718812500 | 22.08 | -0.31 | -1.38 | 22.2 | 22.44 | 22.08 | 5398 |
| 1718726100 | 22.39 | 0.01 | 0.04 | 22.6 | 22.6 | 22.3 | 2532 |
| 1718639700 | 22.38 | 0.15 | 0.65 | 22.56 | 22.56 | 22.23 | 782 |
| 1718380500 | 22.235 | -0.57 | -2.48 | 22.5 | 22.5 | 21.645 | 8015 |
| 1718294100 | 22.8 | -0.77 | -3.27 | 23.28 | 23.39 | 22.8 | 5106 |
| 1718207700 | 23.57 | 0.62 | 2.70 | 23.165 | 23.57 | 22.715 | 11485 |
| 1718121300 | 22.95 | -1.24 | -5.13 | 23.93 | 24.035 | 22.815 | 19757 |
| 1718034900 | 24.19 | -1.66 | -6.42 | 24.57 | 24.715 | 23.73 | 20983 |
| 1717775700 | 25.85 | -0.29 | -1.11 | 25.85 | 25.85 | 25.85 | 1500 |
| 1717689300 | 26.14 | 0.21 | 0.81 | 25.805 | 26.14 | 25.805 | 1396 |
| 1717602900 | 25.93 | -0.56 | -2.11 | 26.16 | 26.16 | 25.93 | 504 |
| 1717516500 | 26.49 | -0.58 | -2.14 | 26.56 | 26.56 | 26.35 | 20 |
| 1717430100 | 27.07 | -0.24 | -0.88 | 27.365 | 27.365 | 27.06 | 144 |
| 1717170900 | 27.31 | 0 | 0.02 | 27.45 | 27.45 | 27.31 | 234 |
| 1717084500 | 27.305 | 0.27 | 0.98 | 27.15 | 27.46 | 27.15 | 1010 |
| 1716998100 | 27.04 | 0 | 0.00 | 27.04 | 27.04 | 27.04 | 0 |
| 1716911700 | 27.04 | 0.25 | 0.95 | 27.04 | 27.04 | 27.04 | 20 |
| 1716825300 | 26.785 | -0.41 | -1.49 | 26.785 | 26.785 | 26.785 | 2 |
| 1716566100 | 27.19 | -0.18 | -0.66 | 26.9 | 27.21 | 26.9 | 311 |
| 1716479700 | 27.37 | 0.05 | 0.18 | 27.32 | 27.37 | 27.32 | 541 |
| 1716393300 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1716306900 | 27.32 | -0.66 | -2.34 | 27.63 | 27.63 | 26.995 | 2169 |
| 1716220500 | 27.975 | 0.89 | 3.27 | 27.395 | 27.975 | 27.36 | 1904 |
| 1715961300 | 27.09 | -0.22 | -0.81 | 27.095 | 27.11 | 27.09 | 230 |
| 1715874900 | 27.31 | -0.19 | -0.69 | 27.37 | 27.37 | 27.175 | 1507 |
| 1715788500 | 27.5 | 0.16 | 0.59 | 27.085 | 27.7 | 27.085 | 16740 |
| 1715702100 | 27.34 | 1.22 | 4.67 | 27.015 | 27.43 | 26.865 | 34211 |
| 1715615700 | 26.12 | 0.32 | 1.22 | 26.1 | 26.6 | 26.1 | 4632 |
| 1715356500 | 25.805 | 0.51 | 2.02 | 25.7 | 25.805 | 25.7 | 230 |
| 1715270100 | 25.295 | 0.38 | 1.50 | 24.935 | 25.295 | 24.885 | 2405 |
| 1715183700 | 24.92 | 0.17 | 0.69 | 24.9 | 25.04 | 24.74 | 1105 |
| 1715097300 | 24.75 | 0.75 | 3.13 | 24.405 | 24.8 | 24.405 | 9962 |
| 1715010900 | 24 | -0.4 | -1.64 | 24.155 | 24.155 | 24 | 163 |
| 1714751700 | 24.4 | -1.5 | -5.79 | 27.13 | 27.405 | 24.3 | 9411 |
| 1714665300 | 25.9 | 0.3 | 1.17 | 25.6 | 26.19 | 25.6 | 4050 |
| 1714492500 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1714406100 | 25.6 | 0.23 | 0.91 | 25.71 | 25.71 | 25.6 | 682 |
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
