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 | -0.3 | -1.27931769723 | 23.45 | 23.45 | 22.8 | 6193 | 23.13228921 | DE |
| 4 | 0.7 | 3.11804008909 | 22.45 | 25.35 | 20.6 | 12628 | 23.3357692 | DE |
| 12 | 0.1 | 0.433839479393 | 23.05 | 29 | 20.6 | 13890 | 25.03821088 | DE |
| 26 | 2.45 | 11.8357487923 | 20.7 | 29 | 19.78 | 14873 | 23.95833215 | DE |
| 52 | -1.65 | -6.65322580645 | 24.8 | 29 | 19.2 | 11247 | 23.49308145 | DE |
| 156 | -3.45 | -12.969924812 | 26.6 | 33.65 | 15.8 | 14362 | 23.93290934 | DE |
| 260 | -3.05 | -11.641221374 | 26.2 | 33.65 | 11.36 | 18190 | 21.59056353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 23.35 | 0.55 | 2.41 | 22.9 | 23.35 | 22.9 | 4133 |
| 1721406600 | 22.8 | -0.5 | -2.15 | 23.4 | 23.4 | 22.8 | 8460 |
| 1721320200 | 23.3 | 0.1 | 0.43 | 23.15 | 23.3 | 23.15 | 3105 |
| 1721233800 | 23.2 | -0.05 | -0.22 | 22.95 | 23.2 | 22.95 | 8134 |
| 1721147400 | 23.25 | -0.2 | -0.85 | 23.45 | 23.45 | 23.25 | 7135 |
| 1721061000 | 23.45 | -0.05 | -0.21 | 23.5 | 23.6 | 23.4 | 8514 |
| 1720801800 | 23.5 | -0.1 | -0.42 | 23.55 | 23.65 | 23.35 | 10301 |
| 1720715400 | 23.6 | 0.1 | 0.43 | 23.65 | 23.65 | 23.5 | 8927 |
| 1720629000 | 23.5 | -0.7 | -2.89 | 24.3 | 24.3 | 23.5 | 10013 |
| 1720542600 | 24.2 | -0.6 | -2.42 | 24.95 | 24.95 | 24.2 | 21614 |
| 1720456200 | 24.8 | 0.5 | 2.06 | 24.5 | 25.35 | 24.5 | 15395 |
| 1720197000 | 24.3 | -0.05 | -0.21 | 24.35 | 24.85 | 24.2 | 13337 |
| 1720110600 | 24.35 | 0.15 | 0.62 | 24.5 | 24.65 | 24.1 | 12174 |
| 1720024200 | 24.2 | 0.5 | 2.11 | 23.8 | 24.5 | 23.8 | 27920 |
| 1719937800 | 23.7 | 0.7 | 3.04 | 23 | 23.85 | 23 | 24315 |
| 1719851400 | 23 | 2.2 | 10.58 | 22 | 23.1 | 21.7 | 31286 |
| 1719592200 | 20.8 | -0.3 | -1.42 | 21.1 | 21.2 | 20.6 | 16524 |
| 1719505800 | 21.1 | -0.75 | -3.43 | 21.85 | 21.85 | 20.95 | 11795 |
| 1719419400 | 21.85 | -0.3 | -1.35 | 22.15 | 22.25 | 21.8 | 6496 |
| 1719333000 | 22.15 | -0.5 | -2.21 | 22.45 | 22.45 | 22.05 | 11214 |
| 1719246600 | 22.65 | 0.5 | 2.26 | 22.35 | 22.85 | 22.15 | 19045 |
| 1718987400 | 22.15 | -1 | -4.32 | 23.3 | 23.3 | 22.15 | 14890 |
| 1718901000 | 23.15 | 0.15 | 0.65 | 23 | 23.4 | 22.95 | 12512 |
| 1718814600 | 23 | -0.15 | -0.65 | 23.45 | 23.6 | 23 | 10361 |
| 1718728200 | 23.15 | 0.75 | 3.35 | 22.7 | 23.25 | 22.7 | 20563 |
| 1718641800 | 22.4 | -1.7 | -7.05 | 22.45 | 22.95 | 22.05 | 28478 |
| 1718382600 | 24.1 | -1.6 | -6.23 | 25.4 | 25.6 | 23.8 | 26351 |
| 1718296200 | 25.7 | -1.55 | -5.69 | 27.25 | 27.4 | 25.7 | 9400 |
| 1718209800 | 27.25 | 0.2 | 0.74 | 27.05 | 27.45 | 27.05 | 8624 |
| 1718123400 | 27.05 | -0.45 | -1.64 | 27.5 | 27.7 | 26.75 | 8097 |
| 1718037000 | 27.5 | -1.05 | -3.68 | 28.15 | 28.15 | 26.65 | 17239 |
| 1717777800 | 28.55 | -0.1 | -0.35 | 28.65 | 28.7 | 28.2 | 10922 |
| 1717691400 | 28.65 | 0.5 | 1.78 | 28.3 | 29 | 28.25 | 34472 |
| 1717605000 | 28.15 | 0.45 | 1.62 | 28 | 28.2 | 27.65 | 4528 |
| 1717518600 | 27.7 | -0.4 | -1.42 | 28.1 | 28.2 | 27.45 | 14636 |
| 1717432200 | 28.1 | 0.4 | 1.44 | 27.75 | 28.3 | 27.5 | 14904 |
| 1717173000 | 27.7 | 0.4 | 1.47 | 27.3 | 27.7 | 27.2 | 22652 |
| 1717086600 | 27.3 | -0.15 | -0.55 | 27.55 | 27.6 | 27.2 | 5006 |
| 1717000200 | 27.45 | -0.05 | -0.18 | 27.55 | 27.75 | 27.25 | 8170 |
| 1716913800 | 27.5 | 0.1 | 0.36 | 27.5 | 27.95 | 27.5 | 5917 |
| 1716827400 | 27.4 | -0.5 | -1.79 | 27.8 | 27.85 | 27.4 | 3858 |
| 1716568200 | 27.9 | 0.75 | 2.76 | 27.1 | 27.9 | 26.65 | 12094 |
| 1716481800 | 27.15 | 0.4 | 1.50 | 26.85 | 27.35 | 26.85 | 10414 |
| 1716395400 | 26.75 | -0.6 | -2.19 | 27.35 | 27.35 | 26.75 | 8441 |
| 1716309000 | 27.35 | 0.05 | 0.18 | 27.3 | 27.7 | 27.25 | 7587 |
| 1716222600 | 27.3 | 0.05 | 0.18 | 27.25 | 27.5 | 27.25 | 3893 |
| 1715963400 | 27.25 | -0.2 | -0.73 | 27.1 | 27.4 | 26.9 | 8259 |
| 1715877000 | 27.45 | -0.25 | -0.90 | 27.1 | 27.45 | 26.05 | 21060 |
| 1715790600 | 27.7 | -0.2 | -0.72 | 28 | 28 | 27.5 | 19293 |
| 1715704200 | 27.9 | 0.65 | 2.39 | 27.4 | 28 | 27.35 | 20251 |
| 1715617800 | 27.25 | 1.25 | 4.81 | 26.15 | 27.35 | 26.1 | 25262 |
| 1715358600 | 26 | -0.2 | -0.76 | 26.2 | 26.3 | 25.5 | 29179 |
| 1715272200 | 26.2 | 0.6 | 2.34 | 25.65 | 26.2 | 25.65 | 12580 |
| 1715185800 | 25.6 | 1.05 | 4.28 | 24.55 | 25.6 | 24.55 | 16290 |
| 1715099400 | 24.55 | 0.55 | 2.29 | 24 | 24.65 | 23.7 | 17140 |
| 1715013000 | 24 | 1.3 | 5.73 | 22.7 | 24 | 22.7 | 31972 |
| 1714753800 | 22.7 | 0 | 0.00 | 22.9 | 23 | 22.7 | 3553 |
| 1714667400 | 22.7 | -0.35 | -1.52 | 23.15 | 23.25 | 22.7 | 10333 |
| 1714494600 | 23.05 | 0.2 | 0.88 | 23.05 | 23.35 | 22.85 | 15763 |
| 1714408200 | 22.85 | 0.2 | 0.88 | 22.85 | 23.05 | 22.5 | 15335 |
| 1714149000 | 22.65 | -2.05 | -8.30 | 24 | 24.05 | 22.45 | 58553 |
| 1714062600 | 24.7 | -0.95 | -3.70 | 25.65 | 25.65 | 24.5 | 8244 |
| 1713976200 | 25.65 | 0.1 | 0.39 | 25.55 | 25.95 | 25.55 | 10811 |
| 1713889800 | 25.55 | 0.15 | 0.59 | 25.5 | 25.7 | 25.3 | 12318 |
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
