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 | -2.7 | -10.0371747212 | 26.9 | 26.95 | 23.45 | 73479 | 24.39706011 | DE |
| 4 | -3.2 | -11.6788321168 | 27.4 | 27.95 | 23.45 | 34822 | 25.67995043 | DE |
| 12 | -1.5 | -5.83657587549 | 25.7 | 27.95 | 23.45 | 27951 | 25.93205739 | DE |
| 26 | -4 | -14.1843971631 | 28.2 | 29.55 | 23.45 | 21762 | 26.55195295 | DE |
| 52 | -10 | -29.2397660819 | 34.2 | 35.35 | 23.45 | 24687 | 28.6272839 | DE |
| 156 | -5.1 | -17.4061433447 | 29.3 | 35.35 | 22.85 | 17676 | 27.25389323 | DE |
| 260 | 0.65 | 2.76008492569 | 23.55 | 35.35 | 22.25 | 17257 | 27.81746639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 24.2 | 0.75 | 3.20 | 23.55 | 24.2 | 23.55 | 26838 |
| 1741884900 | 23.45 | -0.6 | -2.49 | 24.1 | 24.1 | 23.45 | 37524 |
| 1741798500 | 24.05 | 0.25 | 1.05 | 24 | 24.2 | 23.8 | 43902 |
| 1741712100 | 23.8 | -0.35 | -1.45 | 24 | 24.25 | 23.65 | 65281 |
| 1741625700 | 24.15 | -1.3 | -5.11 | 25.6 | 25.7 | 23.9 | 109708 |
| 1741366500 | 25.45 | -1.45 | -5.39 | 26.9 | 26.95 | 25.3 | 110980 |
| 1741280100 | 26.9 | -0.25 | -0.92 | 27.1 | 27.25 | 26.5 | 38120 |
| 1741193700 | 27.15 | 0.55 | 2.07 | 26.9 | 27.4 | 26.85 | 19900 |
| 1741107300 | 26.6 | -1 | -3.62 | 27.25 | 27.5 | 26.55 | 25523 |
| 1741020900 | 27.6 | 0.3 | 1.10 | 27.45 | 27.95 | 27.3 | 23625 |
| 1740761700 | 27.3 | -0.1 | -0.36 | 27.15 | 27.55 | 27.15 | 20818 |
| 1740675300 | 27.4 | 0.05 | 0.18 | 27.3 | 27.6 | 27.15 | 17196 |
| 1740588900 | 27.35 | 0.45 | 1.67 | 26.9 | 27.5 | 26.85 | 21798 |
| 1740502500 | 26.9 | 0.15 | 0.56 | 26.75 | 27.1 | 26.6 | 15414 |
| 1740416100 | 26.75 | -0.15 | -0.56 | 27.05 | 27.2 | 26.75 | 16245 |
| 1740156900 | 26.9 | -0.05 | -0.19 | 27.1 | 27.3 | 26.9 | 9795 |
| 1740070500 | 26.95 | -0.35 | -1.28 | 27.5 | 27.5 | 26.9 | 16776 |
| 1739984100 | 27.3 | 0.1 | 0.37 | 27.5 | 27.55 | 27.2 | 25721 |
| 1739897700 | 27.2 | -0.15 | -0.55 | 27.45 | 27.45 | 27 | 19813 |
| 1739811300 | 27.35 | 0.3 | 1.11 | 27.8 | 27.8 | 27.25 | 19717 |
| 1739552100 | 27.05 | -0.05 | -0.18 | 27.4 | 27.75 | 27.05 | 38578 |
| 1739465700 | 27.1 | 0.6 | 2.26 | 26.6 | 27.4 | 26.55 | 45204 |
| 1739379300 | 26.5 | -0.4 | -1.49 | 26.8 | 27 | 26.5 | 23963 |
| 1739292900 | 26.9 | 0 | 0.00 | 26.9 | 27.1 | 26.85 | 5056 |
| 1739206500 | 26.9 | 0.15 | 0.56 | 26.95 | 27.1 | 26.8 | 18422 |
| 1738947300 | 26.75 | -0.45 | -1.65 | 27.4 | 27.4 | 26.7 | 23529 |
| 1738860900 | 27.2 | 0.3 | 1.12 | 27.1 | 27.4 | 27.05 | 24327 |
| 1738774500 | 26.9 | -0.1 | -0.37 | 27.1 | 27.25 | 26.75 | 23020 |
| 1738688100 | 27 | 0.35 | 1.31 | 26.75 | 27.1 | 26.4 | 29320 |
| 1738601700 | 26.65 | -0.2 | -0.74 | 26.7 | 26.75 | 26.3 | 21159 |
| 1738342500 | 26.85 | 0.45 | 1.70 | 26.5 | 26.9 | 26.4 | 26535 |
| 1738256100 | 26.4 | 0.45 | 1.73 | 25.95 | 26.5 | 25.85 | 19528 |
| 1738169700 | 25.95 | 0.1 | 0.39 | 25.9 | 26.35 | 25.7 | 26480 |
| 1738083300 | 25.85 | -0.25 | -0.96 | 26 | 26.25 | 25.85 | 22488 |
| 1737996900 | 26.1 | 0 | 0.00 | 25.85 | 26.25 | 25.85 | 16636 |
| 1737737700 | 26.1 | 0.1 | 0.38 | 25.85 | 26.3 | 25.85 | 23641 |
| 1737651300 | 26 | -0.25 | -0.95 | 26.05 | 26.25 | 26 | 12573 |
| 1737564900 | 26.25 | -0.1 | -0.38 | 26.05 | 26.5 | 26.05 | 15932 |
| 1737478500 | 26.35 | 0 | 0.00 | 26.55 | 26.55 | 26.1 | 11647 |
| 1737392100 | 26.35 | -0.05 | -0.19 | 26.2 | 26.45 | 26.15 | 20568 |
| 1737132900 | 26.4 | 0.35 | 1.34 | 26.25 | 26.4 | 25.9 | 21109 |
| 1737046500 | 26.05 | -0.1 | -0.38 | 26.15 | 26.25 | 25.95 | 15087 |
| 1736960100 | 26.15 | 0.65 | 2.55 | 25.7 | 26.15 | 25.45 | 14793 |
| 1736873700 | 25.5 | 0.2 | 0.79 | 25.2 | 25.65 | 25.2 | 39185 |
| 1736787300 | 25.3 | -0.2 | -0.78 | 25.4 | 25.4 | 25.15 | 34366 |
| 1736528100 | 25.5 | -0.3 | -1.16 | 25.85 | 25.85 | 25.5 | 29523 |
| 1736441700 | 25.8 | 0 | 0.00 | 25.9 | 26.1 | 25.7 | 24402 |
| 1736355300 | 25.8 | -0.3 | -1.15 | 26.25 | 26.25 | 25.7 | 33818 |
| 1736268900 | 26.1 | 0.4 | 1.56 | 26.2 | 26.2 | 25.9 | 22246 |
| 1736182500 | 25.7 | -0.25 | -0.96 | 25.9 | 26.05 | 25.7 | 12456 |
| 1735923300 | 25.95 | -0.1 | -0.38 | 26.1 | 26.15 | 25.75 | 13716 |
| 1735836900 | 26.05 | 0.4 | 1.56 | 26 | 26.1 | 25.7 | 9167 |
| 1735577700 | 25.65 | 0 | 0.00 | 26.2 | 26.2 | 25.65 | 12547 |
| 1735318500 | 25.65 | -0.2 | -0.77 | 26.25 | 26.25 | 25.65 | 33114 |
| 1734972900 | 25.85 | 0.4 | 1.57 | 25.65 | 26.1 | 25.3 | 47664 |
| 1734713700 | 25.45 | -0.25 | -0.97 | 25.7 | 25.7 | 25.25 | 55609 |
| 1734627300 | 25.7 | -0.2 | -0.77 | 25.9 | 25.9 | 25.5 | 49524 |
| 1734540900 | 25.9 | -0.45 | -1.71 | 26.45 | 26.45 | 25.75 | 57903 |
| 1734454500 | 26.35 | -0.35 | -1.31 | 26.6 | 26.75 | 26.35 | 23462 |
| 1734368100 | 26.7 | -0.3 | -1.11 | 27 | 27.1 | 26.65 | 23874 |
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
