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 | 0.5 | 2.12765957447 | 23.5 | 24.6 | 23.5 | 1274 | 24.19425522 | DE |
| 4 | 0.8 | 3.44827586207 | 23.2 | 24.6 | 22.3 | 5430 | 23.59116991 | DE |
| 12 | 1.3 | 5.7268722467 | 22.7 | 24.6 | 20.9 | 2605 | 23.24156582 | DE |
| 26 | -0.8 | -3.22580645161 | 24.8 | 25.4 | 20.8 | 1580 | 23.32090385 | DE |
| 52 | -0.3 | -1.23456790123 | 24.3 | 27.3 | 20.8 | 1562 | 24.34073529 | DE |
| 156 | -1.6 | -6.25 | 25.6 | 28.6 | 19.756 | 2533 | 25.02751613 | DE |
| 260 | 4 | 20 | 20 | 28.6 | 13.55 | 4079 | 22.23866339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 24 | 0 | 0.00 | 24 | 24.1 | 23.5 | 2308 |
| 1739467800 | 24 | -0.6 | -2.44 | 24.3 | 24.6 | 24 | 1840 |
| 1739381400 | 24.6 | 0.1 | 0.41 | 24.4 | 24.6 | 24.2 | 306 |
| 1739295000 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.2 | 220 |
| 1739208600 | 24.5 | 0.5 | 2.08 | 24.1 | 24.5 | 24.1 | 1888 |
| 1738949400 | 24 | 0.4 | 1.69 | 23.5 | 24 | 23.5 | 2117 |
| 1738863000 | 23.6 | 0.1 | 0.43 | 23.6 | 23.6 | 23.5 | 85358 |
| 1738776600 | 23.5 | 0 | 0.00 | 23.5 | 23.6 | 23.5 | 1043 |
| 1738690200 | 23.5 | 0 | 0.00 | 23.6 | 23.7 | 23.5 | 1580 |
| 1738603800 | 23.5 | 0.2 | 0.86 | 23.7 | 23.7 | 23.3 | 1275 |
| 1738344600 | 23.3 | 0.1 | 0.43 | 23.2 | 23.3 | 22.7 | 1337 |
| 1738258200 | 23.2 | 0.3 | 1.31 | 23.1 | 23.3 | 22.9 | 269 |
| 1738171800 | 22.9 | -0.1 | -0.43 | 23 | 23 | 22.9 | 127 |
| 1738085400 | 23 | 0.2 | 0.88 | 23.2 | 23.5 | 22.9 | 735 |
| 1737999000 | 22.8 | -0.2 | -0.87 | 23.1 | 23.4 | 22.8 | 1930 |
| 1737739800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 716 |
| 1737653400 | 23 | 0.1 | 0.44 | 22.8 | 23.4 | 22.8 | 466 |
| 1737567000 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1737480600 | 22.9 | -0.2 | -0.87 | 22.8 | 22.9 | 22.8 | 42 |
| 1737394200 | 23.1 | 0.1 | 0.43 | 23.2 | 23.2 | 22.3 | 1666 |
| 1737135000 | 23 | 0 | 0.00 | 23.2 | 23.2 | 23 | 255 |
| 1737048600 | 23 | 1 | 4.55 | 22.2 | 23.6 | 22.2 | 1312 |
| 1736962200 | 22 | -0.3 | -1.35 | 22.3 | 22.7 | 22 | 19 |
| 1736875800 | 22.3 | 0.4 | 1.83 | 21.9 | 23.2 | 21.9 | 1074 |
| 1736789400 | 21.9 | -1.1 | -4.78 | 22.8 | 23 | 20.9 | 5802 |
| 1736530200 | 23 | -0.2 | -0.86 | 23.1 | 23.2 | 22.8 | 232 |
| 1736443800 | 23.2 | 0.1 | 0.43 | 23.1 | 23.2 | 22.9 | 434 |
| 1736357400 | 23.1 | 0.3 | 1.32 | 22.9 | 23.1 | 22.8 | 118 |
| 1736271000 | 22.8 | -0.2 | -0.87 | 23 | 23 | 22.8 | 183 |
| 1736184600 | 23 | 0.6 | 2.68 | 22.7 | 23 | 22.5 | 422 |
| 1735925400 | 22.4 | -0.3 | -1.32 | 22.2 | 22.6 | 22.2 | 255 |
| 1735839000 | 22.7 | 0.1 | 0.44 | 22.6 | 22.7 | 22.6 | 409 |
| 1735666200 | 22.6 | 0.3 | 1.35 | 22.1 | 22.6 | 22 | 246 |
| 1735579800 | 22.3 | 0.3 | 1.36 | 22.1 | 22.3 | 22 | 455 |
| 1735320600 | 22 | 0 | 0.00 | 22.3 | 22.3 | 22 | 78 |
| 1735061400 | 22 | 0 | 0.00 | 22.1 | 22.5 | 22 | 25 |
| 1734975000 | 22 | 0 | 0.00 | 22 | 22.6 | 22 | 6377 |
| 1734715800 | 22 | -0.5 | -2.22 | 22.6 | 23.2 | 22 | 11815 |
| 1734629400 | 22.5 | -0.7 | -3.02 | 23.4 | 23.4 | 22.5 | 661 |
| 1734543000 | 23.2 | -0.2 | -0.85 | 23.3 | 23.3 | 22.6 | 595 |
| 1734456600 | 23.4 | -0.4 | -1.68 | 23.8 | 23.9 | 22.9 | 2224 |
| 1734370200 | 23.8 | 0 | 0.00 | 23.8 | 23.9 | 23.8 | 38 |
| 1734111000 | 23.8 | 0 | 0.00 | 23.8 | 23.9 | 23.8 | 229 |
| 1734024600 | 23.8 | 0.1 | 0.42 | 23.5 | 24 | 23.5 | 506 |
| 1733938200 | 23.7 | -0.2 | -0.84 | 23.8 | 23.9 | 23.7 | 130 |
| 1733851800 | 23.9 | 0.5 | 2.14 | 23.5 | 23.9 | 23.4 | 727 |
| 1733765400 | 23.4 | 0.3 | 1.30 | 23.1 | 23.4 | 23.1 | 675 |
| 1733506200 | 23.1 | 0.4 | 1.76 | 22.8 | 23.5 | 22.8 | 534 |
| 1733419800 | 22.7 | 0 | 0.00 | 22.8 | 22.8 | 22.7 | 6 |
| 1733333400 | 22.7 | -0.4 | -1.73 | 22.9 | 22.9 | 22.7 | 138 |
| 1733247000 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 22.8 | 168 |
| 1733160600 | 23.1 | -0.4 | -1.70 | 23.7 | 23.7 | 23.1 | 769 |
| 1732901400 | 23.5 | 1.2 | 5.38 | 22.4 | 23.7 | 22.4 | 1137 |
| 1732815000 | 22.3 | -0.3 | -1.33 | 22.3 | 22.7 | 22.2 | 1449 |
| 1732728600 | 22.6 | 0.1 | 0.44 | 22.5 | 22.6 | 22.5 | 443 |
| 1732642200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.3 | 2078 |
| 1732555800 | 22.5 | -0.1 | -0.44 | 22.5 | 22.7 | 22.3 | 650 |
| 1732296600 | 22.6 | -0.1 | -0.44 | 22.7 | 22.7 | 22.5 | 270 |
| 1732210200 | 22.7 | 0.3 | 1.34 | 22.4 | 22.8 | 22.2 | 2600 |
| 1732123800 | 22.4 | -0.1 | -0.44 | 22.6 | 23.5 | 22.3 | 2435 |
| 1732037400 | 22.5 | 0 | 0.00 | 22.7 | 22.8 | 22.5 | 937 |
| 1731951000 | 22.5 | -0.2 | -0.88 | 22.7 | 22.7 | 22.5 | 103 |
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
