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 | -4.20168067227 | 23.8 | 24.25 | 22.7 | 19346 | 23.48350391 | DE |
| 4 | -2.6 | -10.2362204724 | 25.4 | 25.9 | 22.7 | 18697 | 24.66794766 | DE |
| 12 | -1.65 | -6.74846625767 | 24.45 | 25.9 | 22.7 | 20237 | 24.77387354 | DE |
| 26 | -2.25 | -8.98203592814 | 25.05 | 25.9 | 21.65 | 23343 | 24.3975613 | DE |
| 52 | -5.2 | -18.5714285714 | 28 | 28.7 | 21.65 | 25886 | 25.13874457 | DE |
| 156 | -9.3 | -28.9719626168 | 32.1 | 37.45 | 21.65 | 22501 | 28.73995135 | DE |
| 260 | -7.3 | -24.2524916944 | 30.1 | 39.1 | 19.64 | 25477 | 29.7959182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 23 | -0.4 | -1.71 | 23.2 | 23.45 | 22.8 | 29079 |
| 1731951000 | 23.4 | -0.55 | -2.30 | 23.75 | 23.85 | 23.3 | 20361 |
| 1731691800 | 23.95 | -0.2 | -0.83 | 24.2 | 24.2 | 23.85 | 14326 |
| 1731605400 | 24.15 | 0.35 | 1.47 | 23.8 | 24.25 | 23.8 | 13619 |
| 1731519000 | 23.8 | -0.25 | -1.04 | 23.9 | 24.05 | 23.75 | 16965 |
| 1731432600 | 24.05 | -0.45 | -1.84 | 24.45 | 24.45 | 23.95 | 16960 |
| 1731346200 | 24.5 | 0.1 | 0.41 | 24.1 | 24.6 | 24.1 | 10273 |
| 1731087000 | 24.4 | -0.3 | -1.21 | 24.55 | 24.55 | 24.1 | 15819 |
| 1731000600 | 24.7 | -0.05 | -0.20 | 24.55 | 25.05 | 24.55 | 17942 |
| 1730914200 | 24.75 | -0.15 | -0.60 | 24.65 | 25.2 | 24.65 | 9652 |
| 1730827800 | 24.9 | 0.1 | 0.40 | 24.65 | 24.95 | 24.65 | 11580 |
| 1730741400 | 24.8 | -0.1 | -0.40 | 25 | 25 | 24.8 | 8692 |
| 1730482200 | 24.9 | 0.1 | 0.40 | 24.9 | 25.05 | 24.75 | 9758 |
| 1730395800 | 24.8 | -0.25 | -1.00 | 25.05 | 25.15 | 24.6 | 26801 |
| 1730309400 | 25.05 | -0.85 | -3.28 | 25.7 | 25.8 | 25.05 | 81932 |
| 1730223000 | 25.9 | 0.25 | 0.97 | 25.75 | 25.9 | 25.7 | 12653 |
| 1730136600 | 25.65 | -0.1 | -0.39 | 25.65 | 25.75 | 25.55 | 11480 |
| 1729873800 | 25.75 | 0.5 | 1.98 | 25 | 25.75 | 25 | 20800 |
| 1729787400 | 25.25 | -0.2 | -0.79 | 25.35 | 25.65 | 25.15 | 9833 |
| 1729701000 | 25.45 | -0.05 | -0.20 | 25.4 | 25.75 | 25.3 | 13684 |
| 1729614600 | 25.5 | -0.35 | -1.35 | 25.65 | 25.9 | 25.5 | 12115 |
| 1729528200 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 0 |
| 1729269000 | 25.85 | 0.6 | 2.38 | 25.2 | 25.85 | 25.2 | 24204 |
| 1729182600 | 25.25 | 0.35 | 1.41 | 24.35 | 25.4 | 24.35 | 13143 |
| 1729096200 | 24.9 | -0.25 | -0.99 | 25.15 | 25.3 | 24.85 | 41682 |
| 1729009800 | 25.15 | 0.4 | 1.62 | 24.65 | 25.15 | 24.5 | 18767 |
| 1728923400 | 24.75 | -0.25 | -1.00 | 25 | 25 | 24.75 | 8562 |
| 1728664200 | 25 | -0.05 | -0.20 | 25 | 25.2 | 24.8 | 16036 |
| 1728577800 | 25.05 | 0.2 | 0.80 | 24.8 | 25.1 | 24.8 | 13981 |
| 1728491400 | 24.85 | 0.15 | 0.61 | 24.5 | 25.05 | 24.5 | 12423 |
| 1728405000 | 24.7 | -0.2 | -0.80 | 24.9 | 25.05 | 24.6 | 12346 |
| 1728318600 | 24.9 | -0.05 | -0.20 | 24.95 | 25.2 | 24.8 | 13843 |
| 1728059400 | 24.95 | 0.05 | 0.20 | 24.75 | 25.15 | 24.5 | 23373 |
| 1727973000 | 24.9 | -0.4 | -1.58 | 25.3 | 25.45 | 24.85 | 11657 |
| 1727886600 | 25.3 | 0.1 | 0.40 | 25.2 | 25.4 | 25.05 | 11361 |
| 1727800200 | 25.2 | -0.35 | -1.37 | 25.5 | 25.7 | 25.1 | 16513 |
| 1727713800 | 25.55 | -0.05 | -0.20 | 25.75 | 25.75 | 25.4 | 22552 |
| 1727454600 | 25.6 | 0.2 | 0.79 | 25.4 | 25.7 | 25.4 | 17665 |
| 1727368200 | 25.4 | 0.45 | 1.80 | 25 | 25.4 | 24.95 | 22213 |
| 1727281800 | 24.95 | 0.3 | 1.22 | 24.5 | 24.95 | 24.5 | 15087 |
| 1727195400 | 24.65 | -0.1 | -0.40 | 24.85 | 24.95 | 24.65 | 14961 |
| 1727109000 | 24.75 | 0.3 | 1.23 | 24.45 | 24.75 | 24.35 | 13231 |
| 1726849800 | 24.45 | -0.4 | -1.61 | 24.8 | 24.9 | 24.35 | 36940 |
| 1726763400 | 24.85 | 0.1 | 0.40 | 24.85 | 25 | 24.7 | 22995 |
| 1726677000 | 24.75 | 0.25 | 1.02 | 24.35 | 24.8 | 24.35 | 18770 |
| 1726590600 | 24.5 | 0.15 | 0.62 | 24.35 | 24.6 | 24.35 | 21478 |
| 1726504200 | 24.35 | -0.25 | -1.02 | 24.6 | 24.6 | 24.3 | 12991 |
| 1726245000 | 24.6 | 0 | 0.00 | 24.6 | 24.9 | 24.45 | 41947 |
| 1726158600 | 24.6 | 0.2 | 0.82 | 24.5 | 24.75 | 24.3 | 28328 |
| 1726072200 | 24.4 | 0 | 0.00 | 24.4 | 24.6 | 24.3 | 28894 |
| 1725985800 | 24.4 | -0.05 | -0.20 | 24.5 | 24.7 | 24.25 | 25639 |
| 1725899400 | 24.45 | 0.15 | 0.62 | 24.35 | 24.7 | 24.25 | 40965 |
| 1725640200 | 24.3 | -0.4 | -1.62 | 24.5 | 24.7 | 24.2 | 24587 |
| 1725553800 | 24.7 | 0.05 | 0.20 | 24.65 | 24.85 | 24.5 | 51737 |
| 1725467400 | 24.65 | 0 | 0.00 | 24.6 | 24.7 | 24.2 | 15085 |
| 1725381000 | 24.65 | -0.05 | -0.20 | 24.7 | 24.7 | 24.35 | 14969 |
| 1725294600 | 24.7 | -0.1 | -0.40 | 24.8 | 24.8 | 24.5 | 16338 |
| 1725035400 | 24.8 | 0.5 | 2.06 | 24.35 | 24.8 | 24.25 | 26862 |
| 1724949000 | 24.3 | -0.05 | -0.21 | 24.2 | 24.4 | 24.05 | 17240 |
| 1724862600 | 24.35 | -0.1 | -0.41 | 24.45 | 24.45 | 24.15 | 15784 |
| 1724776200 | 24.45 | 0.3 | 1.24 | 24.2 | 24.45 | 24 | 15799 |
| 1724689800 | 24.15 | 0.3 | 1.26 | 23.85 | 24.3 | 23.85 | 21988 |
| 1724430600 | 23.85 | -0.35 | -1.45 | 24 | 24.25 | 23.65 | 19067 |
| 1724344200 | 24.2 | 0.6 | 2.54 | 23.2 | 24.2 | 23.15 | 29313 |
| 1724257800 | 23.6 | -0.7 | -2.88 | 23.05 | 24.5 | 23 | 56121 |
| 1724171400 | 24.3 | -0.05 | -0.21 | 24.4 | 24.45 | 24.3 | 9322 |
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
