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 | -0.388349514563 | 25.75 | 25.85 | 25.45 | 21836 | 25.71653126 | DE |
| 4 | -0.15 | -0.581395348837 | 25.8 | 25.9 | 25.45 | 21668 | 25.74584864 | DE |
| 12 | 0.85 | 3.42741935484 | 24.8 | 25.95 | 24.75 | 22356 | 25.52089405 | DE |
| 26 | 11.01 | 75.2049180328 | 14.64 | 25.95 | 13.8 | 18587 | 23.82535722 | DE |
| 52 | 9.41 | 57.9433497537 | 16.24 | 25.95 | 13.8 | 11791 | 22.27863093 | DE |
| 156 | 4.05 | 18.75 | 21.6 | 29.76 | 12.2 | 22333 | 20.69091614 | DE |
| 260 | 21.53 | 522.572815534 | 4.12 | 57.4 | 3.75 | 60566 | 14.51920089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 25.65 | 0.05 | 0.20 | 25.6 | 25.8 | 25.6 | 3814 |
| 1732815000 | 25.6 | 0.15 | 0.59 | 25.55 | 25.7 | 25.55 | 3395 |
| 1732728600 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1732642200 | 25.45 | -0.4 | -1.55 | 25.85 | 25.85 | 25.45 | 26447 |
| 1732555800 | 25.85 | 0.1 | 0.39 | 25.7 | 25.85 | 25.7 | 49987 |
| 1732296600 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.7 | 27257 |
| 1732210200 | 25.75 | -0.05 | -0.19 | 25.7 | 25.8 | 25.7 | 9017 |
| 1732123800 | 25.8 | 0 | 0.00 | 25.75 | 25.8 | 25.7 | 46613 |
| 1732037400 | 25.8 | 0.1 | 0.39 | 25.7 | 25.8 | 25.7 | 40464 |
| 1731951000 | 25.7 | -0.05 | -0.19 | 25.7 | 25.75 | 25.65 | 38485 |
| 1731691800 | 25.75 | 0 | 0.00 | 25.7 | 25.75 | 25.7 | 28720 |
| 1731605400 | 25.75 | -0.05 | -0.19 | 25.8 | 25.8 | 25.7 | 14271 |
| 1731519000 | 25.8 | 0.05 | 0.19 | 25.75 | 25.8 | 25.75 | 12603 |
| 1731432600 | 25.75 | 0 | 0.00 | 25.7 | 25.75 | 25.7 | 33939 |
| 1731346200 | 25.75 | 0 | 0.00 | 25.7 | 25.8 | 25.7 | 2627 |
| 1731087000 | 25.75 | -0.05 | -0.19 | 25.7 | 25.8 | 25.7 | 8020 |
| 1731000600 | 25.8 | 0.1 | 0.39 | 25.6 | 25.8 | 25.6 | 10122 |
| 1730914200 | 25.7 | 0.05 | 0.19 | 25.65 | 25.75 | 25.55 | 20848 |
| 1730827800 | 25.65 | -0.05 | -0.19 | 25.7 | 25.7 | 25.65 | 16474 |
| 1730741400 | 25.7 | -0.15 | -0.58 | 25.75 | 25.75 | 25.6 | 18189 |
| 1730482200 | 25.85 | -0.05 | -0.19 | 25.8 | 25.9 | 25.8 | 26986 |
| 1730395800 | 25.9 | 0 | 0.00 | 25.8 | 25.9 | 25.7 | 81391 |
| 1730309400 | 25.9 | 0.1 | 0.39 | 25.85 | 25.9 | 25.75 | 78344 |
| 1730223000 | 25.8 | 0 | 0.00 | 25.8 | 25.9 | 25.8 | 27636 |
| 1730136600 | 25.8 | -0.05 | -0.19 | 25.8 | 25.85 | 25.8 | 34721 |
| 1729873800 | 25.85 | 0.05 | 0.19 | 25.85 | 25.85 | 25.8 | 12853 |
| 1729787400 | 25.8 | -0.15 | -0.58 | 25.95 | 25.95 | 25.8 | 2431 |
| 1729701000 | 25.95 | 0.15 | 0.58 | 25.9 | 25.95 | 25.8 | 11747 |
| 1729614600 | 25.8 | -0.1 | -0.39 | 25.8 | 25.9 | 25.8 | 21326 |
| 1729528200 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1729269000 | 25.9 | 0.1 | 0.39 | 25.8 | 25.9 | 25.8 | 39873 |
| 1729182600 | 25.8 | 0.1 | 0.39 | 25.7 | 25.9 | 25.7 | 41977 |
| 1729096200 | 25.7 | 0.05 | 0.19 | 25.65 | 25.75 | 25.65 | 6633 |
| 1729009800 | 25.65 | 0 | 0.00 | 25.65 | 25.7 | 25.65 | 14247 |
| 1728923400 | 25.65 | 0.05 | 0.20 | 25.65 | 25.7 | 25.6 | 18797 |
| 1728664200 | 25.6 | 0 | 0.00 | 25.65 | 25.65 | 25.6 | 6864 |
| 1728577800 | 25.6 | 0 | 0.00 | 25.65 | 25.65 | 25.6 | 2270 |
| 1728491400 | 25.6 | 0 | 0.00 | 25.6 | 25.65 | 25.6 | 2175 |
| 1728405000 | 25.6 | 0 | 0.00 | 25.65 | 25.65 | 25.6 | 7307 |
| 1728318600 | 25.6 | -0.1 | -0.39 | 25.6 | 25.75 | 25.55 | 19428 |
| 1728059400 | 25.7 | 0.1 | 0.39 | 25.6 | 25.7 | 25.55 | 3462 |
| 1727973000 | 25.6 | 0 | 0.00 | 25.55 | 25.8 | 25.55 | 6849 |
| 1727886600 | 25.6 | 0.05 | 0.20 | 25.55 | 25.65 | 25.55 | 2858 |
| 1727800200 | 25.55 | 0.2 | 0.79 | 25.4 | 25.65 | 25.35 | 21832 |
| 1727713800 | 25.35 | 0.4 | 1.60 | 24.95 | 25.4 | 24.95 | 34472 |
| 1727454600 | 24.95 | 0 | 0.00 | 24.95 | 25 | 24.95 | 13336 |
| 1727368200 | 24.95 | -0.05 | -0.20 | 24.9 | 25 | 24.9 | 5912 |
| 1727281800 | 25 | 0 | 0.00 | 24.9 | 25 | 24.9 | 4733 |
| 1727195400 | 25 | 0 | 0.00 | 24.95 | 25 | 24.9 | 2413 |
| 1727109000 | 25 | 0 | 0.00 | 25 | 25 | 24.9 | 1255 |
| 1726849800 | 25 | 0.05 | 0.20 | 24.9 | 25 | 24.9 | 30683 |
| 1726763400 | 24.95 | 0.05 | 0.20 | 24.85 | 24.95 | 24.85 | 5814 |
| 1726677000 | 24.9 | 0.05 | 0.20 | 24.85 | 24.95 | 24.85 | 15385 |
| 1726590600 | 24.85 | 0 | 0.00 | 24.85 | 24.9 | 24.8 | 12241 |
| 1726504200 | 24.85 | 0 | 0.00 | 24.8 | 24.85 | 24.8 | 9308 |
| 1726245000 | 24.85 | 0 | 0.00 | 24.9 | 24.9 | 24.75 | 43805 |
| 1726158600 | 24.85 | 0 | 0.00 | 24.85 | 24.9 | 24.85 | 46603 |
| 1726072200 | 24.85 | -0.1 | -0.40 | 24.85 | 24.95 | 24.85 | 15269 |
| 1725985800 | 24.95 | 0 | 0.00 | 24.8 | 24.95 | 24.75 | 2017 |
| 1725899400 | 24.95 | 0.15 | 0.60 | 24.8 | 25 | 24.75 | 49747 |
| 1725640200 | 24.8 | 0 | 0.00 | 24.8 | 24.85 | 24.8 | 84019 |
| 1725553800 | 24.8 | 0 | 0.00 | 24.85 | 24.85 | 24.75 | 18094 |
| 1725467400 | 24.8 | -0.05 | -0.20 | 24.8 | 24.85 | 24.8 | 15742 |
| 1725381000 | 24.85 | 0 | 0.00 | 24.85 | 24.9 | 24.8 | 7550 |
| 1725294600 | 24.85 | 0.2 | 0.81 | 24.65 | 24.85 | 24.65 | 16597 |
| 1725035400 | 24.65 | 0.05 | 0.20 | 24.6 | 24.7 | 24.6 | 3379 |
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
