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 | -0.56 | -2.1164021164 | 26.46 | 26.74 | 25.66 | 150486 | 26.16554874 | DE |
| 4 | 0.54 | 2.12933753943 | 25.36 | 26.88 | 25.14 | 172022 | 26.08068503 | DE |
| 12 | 0.1 | 0.387596899225 | 25.8 | 27.94 | 24.82 | 248065 | 26.28353899 | DE |
| 26 | -1.6 | -5.81818181818 | 27.5 | 27.94 | 24.06 | 238654 | 25.88792777 | DE |
| 52 | -1.7 | -6.15942028986 | 27.6 | 28.94 | 22.16 | 241849 | 25.7559187 | DE |
| 156 | -9.72 | -27.2880404267 | 35.62 | 42.3 | 22.16 | 259839 | 29.7900508 | DE |
| 260 | -133.1 | -83.7106918239 | 159 | 172.8 | 16 | 237901 | 30.89828931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 25.9 | 0 | 0.00 | 25.7 | 26.04 | 25.66 | 124167 |
| 1721838600 | 25.9 | -0.28 | -1.07 | 26 | 26.06 | 25.8 | 220990 |
| 1721752200 | 26.18 | -0.44 | -1.65 | 26.66 | 26.66 | 26.18 | 132239 |
| 1721665800 | 26.62 | 0.26 | 0.99 | 26.52 | 26.74 | 26.52 | 139478 |
| 1721406600 | 26.36 | -0.2 | -0.75 | 26.46 | 26.64 | 26.26 | 135556 |
| 1721320200 | 26.56 | 0.04 | 0.15 | 26.54 | 26.7 | 26.36 | 116171 |
| 1721233800 | 26.52 | 0.04 | 0.15 | 26.54 | 26.6 | 26.36 | 86032 |
| 1721147400 | 26.48 | 0 | 0.00 | 26.46 | 26.7 | 26.28 | 172176 |
| 1721061000 | 26.48 | -0.28 | -1.05 | 26.76 | 26.82 | 26.46 | 240095 |
| 1720801800 | 26.76 | 0.12 | 0.45 | 26.64 | 26.88 | 26.48 | 201710 |
| 1720715400 | 26.64 | 0.68 | 2.62 | 26.04 | 26.64 | 25.86 | 257532 |
| 1720629000 | 25.96 | 0.34 | 1.33 | 25.72 | 26.08 | 25.7 | 142318 |
| 1720542600 | 25.62 | 0.16 | 0.63 | 25.46 | 25.82 | 25.46 | 144349 |
| 1720456200 | 25.46 | -0.28 | -1.09 | 25.66 | 25.86 | 25.4 | 160873 |
| 1720197000 | 25.74 | 0.06 | 0.23 | 25.8 | 25.96 | 25.56 | 110660 |
| 1720110600 | 25.68 | 0.04 | 0.16 | 25.72 | 25.82 | 25.56 | 94265 |
| 1720024200 | 25.64 | 0.18 | 0.71 | 25.58 | 25.7 | 25.44 | 195658 |
| 1719937800 | 25.46 | 0.1 | 0.39 | 25.28 | 25.68 | 25.18 | 209343 |
| 1719851400 | 25.36 | 0.06 | 0.24 | 25.8 | 25.92 | 25.36 | 146810 |
| 1719592200 | 25.3 | -0.06 | -0.24 | 25.36 | 25.4 | 25.14 | 273875 |
| 1719505800 | 25.36 | 0.32 | 1.28 | 25.04 | 25.38 | 24.98 | 184247 |
| 1719419400 | 25.04 | -0.18 | -0.71 | 25.32 | 25.34 | 24.82 | 153538 |
| 1719333000 | 25.22 | -0.34 | -1.33 | 25.6 | 25.62 | 25.1 | 208690 |
| 1719246600 | 25.56 | 0.3 | 1.19 | 25.2 | 25.56 | 25.18 | 142459 |
| 1718987400 | 25.26 | -0.28 | -1.10 | 25.5 | 25.54 | 25.22 | 584387 |
| 1718901000 | 25.54 | 0.4 | 1.59 | 25.2 | 25.62 | 25.2 | 344722 |
| 1718814600 | 25.14 | -0.38 | -1.49 | 25.52 | 25.66 | 25.1 | 196797 |
| 1718728200 | 25.52 | 0.18 | 0.71 | 25.54 | 25.7 | 25.38 | 189810 |
| 1718641800 | 25.34 | 0.04 | 0.16 | 25.38 | 25.68 | 25.3 | 176599 |
| 1718382600 | 25.3 | -0.46 | -1.79 | 25.74 | 25.74 | 25.24 | 243756 |
| 1718296200 | 25.76 | -0.34 | -1.30 | 26 | 26.22 | 25.64 | 207025 |
| 1718209800 | 26.1 | 0.64 | 2.51 | 25.46 | 26.12 | 25.36 | 222525 |
| 1718123400 | 25.46 | -0.7 | -2.68 | 26.18 | 26.26 | 25.44 | 263366 |
| 1718037000 | 26.16 | 0.16 | 0.62 | 25.7 | 26.28 | 25.7 | 219052 |
| 1717777800 | 26 | -0.66 | -2.48 | 26.56 | 26.74 | 25.98 | 296124 |
| 1717691400 | 26.66 | -0.12 | -0.45 | 26.68 | 27 | 26.56 | 118833 |
| 1717605000 | 26.78 | 0.02 | 0.07 | 27 | 27.06 | 26.64 | 328329 |
| 1717518600 | 26.76 | -0.22 | -0.82 | 26.9 | 26.92 | 26.58 | 401104 |
| 1717432200 | 26.98 | 0.22 | 0.82 | 26.96 | 27 | 26.5 | 222615 |
| 1717173000 | 26.76 | -0.1 | -0.37 | 26.84 | 26.94 | 26.68 | 2367088 |
| 1717086600 | 26.86 | 0.62 | 2.36 | 26.26 | 26.86 | 26.26 | 148976 |
| 1717000200 | 26.24 | -0.58 | -2.16 | 26.78 | 26.78 | 26.1 | 305549 |
| 1716913800 | 26.82 | 0.2 | 0.75 | 26.76 | 27.02 | 26.74 | 205633 |
| 1716827400 | 26.62 | -0.14 | -0.52 | 26.82 | 26.94 | 26.62 | 287619 |
| 1716568200 | 26.76 | -0.4 | -1.47 | 26.98 | 27.06 | 26.7 | 170296 |
| 1716481800 | 27.16 | -0.5 | -1.81 | 27.64 | 27.68 | 27.06 | 301092 |
| 1716395400 | 27.66 | 0.3 | 1.10 | 27.94 | 27.94 | 27.2 | 375395 |
| 1716309000 | 27.36 | 0.08 | 0.29 | 27.18 | 27.46 | 27.08 | 194858 |
| 1716222600 | 27.28 | -0.22 | -0.80 | 27.5 | 27.5 | 27.12 | 87006 |
| 1715963400 | 27.5 | -0.12 | -0.43 | 27.34 | 27.8 | 27.34 | 279266 |
| 1715877000 | 27.62 | 0.22 | 0.80 | 27.42 | 27.62 | 27.28 | 232647 |
| 1715790600 | 27.4 | 1.12 | 4.26 | 26.4 | 27.48 | 26.4 | 287643 |
| 1715704200 | 26.28 | 0.38 | 1.47 | 25.98 | 26.38 | 25.92 | 254416 |
| 1715617800 | 25.9 | 0.06 | 0.23 | 25.9 | 26.14 | 25.76 | 238070 |
| 1715358600 | 25.84 | -0.14 | -0.54 | 26.12 | 26.2 | 25.84 | 175096 |
| 1715272200 | 25.98 | -0.06 | -0.23 | 25.96 | 26.18 | 25.84 | 133069 |
| 1715185800 | 26.04 | -0.26 | -0.99 | 26.3 | 26.34 | 25.82 | 221570 |
| 1715099400 | 26.3 | 0.42 | 1.62 | 26.04 | 26.44 | 26 | 255983 |
| 1715013000 | 25.88 | -0.02 | -0.08 | 26.04 | 26.08 | 25.76 | 172030 |
| 1714753800 | 25.9 | 0.18 | 0.70 | 25.8 | 26.42 | 25.7 | 239332 |
| 1714667400 | 25.72 | 0.78 | 3.13 | 24.86 | 25.72 | 24.86 | 467900 |
| 1714494600 | 24.94 | -0.12 | -0.48 | 25.02 | 25.2 | 24.94 | 282557 |
| 1714408200 | 25.06 | 0.3 | 1.21 | 24.82 | 25.26 | 24.82 | 181143 |
| 1714149000 | 24.76 | 0.46 | 1.89 | 24.36 | 24.82 | 24.36 | 182285 |
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
