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 | 1.54 | 6.25507717303 | 24.62 | 26.28 | 24.5 | 170474 | 25.70658757 | DE |
| 4 | 0.66 | 2.58823529412 | 25.5 | 26.28 | 23.64 | 164333 | 24.90485964 | DE |
| 12 | -2 | -7.10227272727 | 28.16 | 28.34 | 23.64 | 189167 | 26.13283815 | DE |
| 26 | -4.65 | -15.0925024343 | 30.81 | 32.5 | 23.64 | 186995 | 27.61433803 | DE |
| 52 | -1.28 | -4.66472303207 | 27.44 | 33.66 | 23.64 | 172650 | 27.89480271 | DE |
| 156 | -18.84 | -41.8666666667 | 45 | 56.1 | 23.55 | 215228 | 34.91924092 | DE |
| 260 | 2.8 | 11.9863013699 | 23.36 | 56.1 | 15.07 | 253225 | 31.41458955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 25.94 | 0.18 | 0.70 | 25.68 | 26.06 | 25.56 | 148236 |
| 1720197000 | 25.76 | 0 | 0.00 | 25.72 | 26 | 25.54 | 130556 |
| 1720110600 | 25.76 | -0.14 | -0.54 | 26.14 | 26.14 | 25.5 | 105093 |
| 1720024200 | 25.9 | 1.02 | 4.10 | 25.44 | 26.22 | 25.24 | 333391 |
| 1719937800 | 24.88 | 0.26 | 1.06 | 24.62 | 25.16 | 24.5 | 135096 |
| 1719851400 | 24.62 | 0.48 | 1.99 | 24.58 | 25.46 | 24.58 | 210612 |
| 1719592200 | 24.14 | 0.16 | 0.67 | 23.98 | 24.36 | 23.96 | 101922 |
| 1719505800 | 23.98 | 0.08 | 0.33 | 24.1 | 24.1 | 23.64 | 127086 |
| 1719419400 | 23.9 | -0.52 | -2.13 | 24.8 | 24.84 | 23.72 | 232620 |
| 1719333000 | 24.42 | -0.64 | -2.55 | 25.06 | 25.1 | 24.16 | 196742 |
| 1719246600 | 25.06 | 0.22 | 0.89 | 24.78 | 25.2 | 24.76 | 161111 |
| 1718987400 | 24.84 | -0.18 | -0.72 | 24.94 | 24.98 | 24.6 | 199021 |
| 1718901000 | 25.02 | 0.24 | 0.97 | 24.8 | 25.1 | 24.8 | 101661 |
| 1718814600 | 24.78 | 0 | 0.00 | 24.82 | 24.88 | 24.6 | 71837 |
| 1718728200 | 24.78 | 0.08 | 0.32 | 24.86 | 25.02 | 24.46 | 104917 |
| 1718641800 | 24.7 | 0.12 | 0.49 | 24.54 | 24.82 | 24.3 | 111013 |
| 1718382600 | 24.58 | -0.16 | -0.65 | 24.74 | 24.92 | 24.42 | 180715 |
| 1718296200 | 24.74 | -0.06 | -0.24 | 24.76 | 24.94 | 24.36 | 169351 |
| 1718209800 | 24.8 | -0.18 | -0.72 | 25.2 | 25.36 | 24.8 | 144922 |
| 1718123400 | 24.98 | -0.52 | -2.04 | 25.5 | 25.5 | 24.74 | 320764 |
| 1718037000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1717777800 | 25.5 | -0.44 | -1.70 | 25.96 | 26.22 | 25.44 | 206526 |
| 1717691400 | 25.94 | -0.12 | -0.46 | 26.2 | 26.2 | 25.8 | 137382 |
| 1717605000 | 26.06 | -0.42 | -1.59 | 26.44 | 26.5 | 25.9 | 229717 |
| 1717518600 | 26.48 | -0.4 | -1.49 | 26.74 | 26.82 | 26.48 | 156293 |
| 1717432200 | 26.88 | 0.54 | 2.05 | 26.66 | 27.06 | 26.66 | 220598 |
| 1717173000 | 26.34 | -0.16 | -0.60 | 26.4 | 26.58 | 26.28 | 237233 |
| 1717086600 | 26.5 | 0.56 | 2.16 | 25.9 | 26.5 | 25.74 | 186001 |
| 1717000200 | 25.94 | -0.66 | -2.48 | 26.6 | 26.64 | 25.9 | 153554 |
| 1716913800 | 26.6 | 0.12 | 0.45 | 26.56 | 26.8 | 26.5 | 120753 |
| 1716827400 | 26.48 | 0.16 | 0.61 | 26.3 | 26.6 | 26.28 | 106927 |
| 1716568200 | 26.32 | -0.12 | -0.45 | 26.3 | 26.38 | 25.98 | 172189 |
| 1716481800 | 26.44 | 0.18 | 0.69 | 26.26 | 26.64 | 26.12 | 129846 |
| 1716395400 | 26.26 | -0.5 | -1.87 | 26.72 | 26.86 | 26.02 | 227224 |
| 1716309000 | 26.76 | -0.24 | -0.89 | 26.9 | 26.94 | 26.48 | 184840 |
| 1716222600 | 27 | 0.02 | 0.07 | 27.2 | 27.28 | 27 | 112706 |
| 1715963400 | 26.98 | -0.04 | -0.15 | 27 | 27.08 | 26.82 | 158250 |
| 1715877000 | 27.02 | 0.52 | 1.96 | 26.66 | 27.02 | 26.44 | 231038 |
| 1715790600 | 26.5 | 0.12 | 0.45 | 26.86 | 27.1 | 26.5 | 279530 |
| 1715704200 | 26.38 | 0 | 0.00 | 26.38 | 26.38 | 26.38 | 0 |
| 1715617800 | 26.38 | 0.06 | 0.23 | 26.38 | 26.5 | 26.22 | 156369 |
| 1715358600 | 26.32 | -0.1 | -0.38 | 26.06 | 26.5 | 26.04 | 244321 |
| 1715272200 | 26.42 | 0.16 | 0.61 | 26.32 | 26.42 | 26.08 | 195590 |
| 1715185800 | 26.26 | -0.06 | -0.23 | 26.4 | 26.52 | 25.96 | 244397 |
| 1715099400 | 26.32 | 0.04 | 0.15 | 26.4 | 26.66 | 26.06 | 287554 |
| 1715013000 | 26.28 | 0.3 | 1.15 | 26.34 | 26.68 | 26.2 | 284231 |
| 1714753800 | 25.98 | -1.24 | -4.56 | 26.12 | 26.84 | 25.74 | 520868 |
| 1714667400 | 27.22 | -0.22 | -0.80 | 27.5 | 27.62 | 27.06 | 304108 |
| 1714494600 | 27.44 | -0.56 | -2.00 | 28.1 | 28.1 | 27.44 | 127998 |
| 1714408200 | 28 | 0.1 | 0.36 | 28 | 28.08 | 27.7 | 130895 |
| 1714149000 | 27.9 | 0.54 | 1.97 | 27.62 | 28.06 | 27.58 | 156199 |
| 1714062600 | 27.36 | -0.16 | -0.58 | 27.52 | 27.72 | 26.94 | 130573 |
| 1713976200 | 27.52 | 0.5 | 1.85 | 27.5 | 27.78 | 27.4 | 160184 |
| 1713889800 | 27.02 | -0.5 | -1.82 | 27.58 | 27.66 | 27.02 | 149024 |
| 1713803400 | 27.52 | 0.32 | 1.18 | 27.4 | 27.62 | 27.26 | 126113 |
| 1713544200 | 27.2 | -0.24 | -0.87 | 27 | 27.32 | 26.92 | 157223 |
| 1713457800 | 27.44 | 0.16 | 0.59 | 27.28 | 27.44 | 27.16 | 147286 |
| 1713371400 | 27.28 | 0.16 | 0.59 | 27.1 | 27.9 | 27.04 | 188690 |
| 1713285000 | 27.12 | -1.94 | -6.68 | 28.16 | 28.34 | 27.06 | 504066 |
| 1713198600 | 29.06 | -0.18 | -0.62 | 29.34 | 29.5 | 28.94 | 111922 |
| 1712939400 | 29.24 | -0.42 | -1.42 | 30.02 | 30.28 | 29.14 | 215564 |
| 1712853000 | 29.66 | -0.18 | -0.60 | 29.98 | 30.2 | 29.64 | 168719 |
| 1712766600 | 29.84 | -0.2 | -0.67 | 30.36 | 30.68 | 29.84 | 254227 |
| 1712680200 | 30.04 | 0.22 | 0.74 | 29.86 | 30.46 | 29.82 | 207629 |
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
