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 | 0.24 | 1.09289617486 | 21.96 | 22.22 | 21.7 | 261 | 21.87307751 | DE |
| 4 | -1 | -4.31034482759 | 23.2 | 23.2 | 21.48 | 726 | 22.27607443 | DE |
| 12 | -1.4 | -5.93220338983 | 23.6 | 27.5 | 21.48 | 1374 | 24.19686183 | DE |
| 26 | 1.58 | 7.66246362755 | 20.62 | 27.5 | 18.44 | 1410 | 22.14286105 | DE |
| 52 | 5.45 | 32.5373134328 | 16.75 | 27.5 | 15.77 | 1779 | 20.04672309 | DE |
| 156 | 0.24 | 1.09289617486 | 21.96 | 27.5 | 14.66 | 1718 | 19.60438468 | DE |
| 260 | 0.24 | 1.09289617486 | 21.96 | 27.5 | 14.66 | 1718 | 19.60438468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 22.16 | 0.34 | 1.56 | 21.9 | 22.16 | 21.9 | 288 |
| 1732915620 | 21.82 | -0.04 | -0.18 | 21.82 | 21.86 | 21.82 | 488 |
| 1732829220 | 21.86 | 0.16 | 0.74 | 21.9 | 21.9 | 21.82 | 202 |
| 1732742820 | 21.7 | -0.36 | -1.63 | 21.72 | 21.72 | 21.7 | 319 |
| 1732656420 | 22.06 | -0.22 | -0.99 | 21.96 | 22.06 | 21.96 | 6 |
| 1732570020 | 22.28 | 0.36 | 1.64 | 22.08 | 22.28 | 22.06 | 392 |
| 1732310820 | 21.92 | 0.18 | 0.83 | 21.9 | 21.92 | 21.9 | 230 |
| 1732224420 | 21.74 | -0.2 | -0.91 | 21.74 | 21.74 | 21.74 | 530 |
| 1732138020 | 21.94 | 0.1 | 0.46 | 21.94 | 21.94 | 21.94 | 130 |
| 1732051620 | 21.84 | 0.14 | 0.65 | 21.48 | 21.84 | 21.48 | 507 |
| 1731965220 | 21.7 | -0.22 | -1.00 | 21.74 | 21.74 | 21.7 | 102 |
| 1731705960 | 21.92 | -0.4 | -1.79 | 22.12 | 22.36 | 21.92 | 1326 |
| 1731619560 | 22.32 | 0.28 | 1.27 | 22.06 | 22.36 | 21.82 | 2592 |
| 1731533160 | 22.04 | -0.44 | -1.96 | 22.4 | 22.4 | 22.04 | 410 |
| 1731446820 | 22.48 | -0.26 | -1.14 | 22.68 | 22.68 | 22.36 | 897 |
| 1731360420 | 22.74 | 0.48 | 2.16 | 22.4 | 22.84 | 22.4 | 1151 |
| 1731101220 | 22.26 | -0.34 | -1.50 | 22.26 | 22.38 | 22.26 | 1086 |
| 1731014760 | 22.6 | 0.26 | 1.16 | 22.52 | 22.82 | 22.52 | 609 |
| 1730928360 | 22.34 | -0.42 | -1.85 | 23.02 | 23.1 | 22.34 | 1902 |
| 1730841960 | 22.76 | -0.62 | -2.65 | 23.2 | 23.2 | 22.76 | 1343 |
| 1730755560 | 23.38 | 0.16 | 0.69 | 23.14 | 23.38 | 23.14 | 141 |
| 1730496360 | 23.22 | 0.28 | 1.22 | 23.12 | 23.22 | 23.12 | 130 |
| 1730409960 | 22.94 | -0.26 | -1.12 | 23.22 | 23.3 | 22.94 | 1154 |
| 1730323560 | 23.2 | -2.02 | -8.01 | 25.12 | 25.12 | 23.16 | 3564 |
| 1730237160 | 25.22 | 0.38 | 1.53 | 25.86 | 27.5 | 25.12 | 4837 |
| 1730150760 | 24.84 | 0.32 | 1.31 | 24.74 | 24.84 | 24.74 | 72 |
| 1729888020 | 24.52 | 0.12 | 0.49 | 24.56 | 24.56 | 24.44 | 547 |
| 1729801560 | 24.4 | -0.18 | -0.73 | 24.64 | 24.64 | 24.4 | 96 |
| 1729715160 | 24.58 | -0.12 | -0.49 | 24.9 | 24.98 | 24.58 | 876 |
| 1729628760 | 24.7 | -0.28 | -1.12 | 24.68 | 24.82 | 24.68 | 122 |
| 1729542360 | 24.98 | -0.52 | -2.04 | 24.96 | 25.16 | 24.96 | 1286 |
| 1729283160 | 25.5 | 0.54 | 2.16 | 25.2 | 25.5 | 25.2 | 16 |
| 1729196760 | 24.96 | -0.02 | -0.08 | 25.02 | 25.02 | 24.96 | 220 |
| 1729110360 | 24.98 | 0.08 | 0.32 | 24.96 | 25.02 | 24.78 | 15630 |
| 1729023960 | 24.9 | -0.18 | -0.72 | 24.9 | 24.9 | 24.9 | 25 |
| 1728937560 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1728678360 | 25.08 | -0.04 | -0.16 | 25.2 | 25.2 | 25.08 | 755 |
| 1728591960 | 25.12 | 0.12 | 0.48 | 25.1 | 25.5 | 25.1 | 1854 |
| 1728505560 | 25 | 0.66 | 2.71 | 24.26 | 25.04 | 24.26 | 4554 |
| 1728419160 | 24.34 | -0.14 | -0.57 | 24.6 | 24.64 | 24.34 | 1108 |
| 1728332760 | 24.48 | -0.04 | -0.16 | 24.56 | 24.56 | 24.3 | 2359 |
| 1728073560 | 24.52 | -0.3 | -1.21 | 24.48 | 24.56 | 24.48 | 949 |
| 1727987220 | 24.82 | -0.3 | -1.19 | 24.96 | 24.96 | 24.68 | 1050 |
| 1727900820 | 25.12 | -0.24 | -0.95 | 25.38 | 25.38 | 25.12 | 666 |
| 1727814420 | 25.36 | -0.32 | -1.25 | 25.74 | 25.84 | 25.36 | 189 |
| 1727728020 | 25.68 | -0.26 | -1.00 | 25.84 | 25.96 | 25.36 | 2054 |
| 1727468760 | 25.94 | 0.12 | 0.46 | 25.8 | 26 | 25.7 | 743 |
| 1727382360 | 25.82 | 0.78 | 3.12 | 25.64 | 25.84 | 25.64 | 2758 |
| 1727295960 | 25.04 | 1.24 | 5.21 | 24.86 | 25.04 | 24.74 | 4034 |
| 1727209560 | 23.8 | -0.06 | -0.25 | 23.8 | 23.8 | 23.8 | 630 |
| 1727123160 | 23.86 | 0.18 | 0.76 | 23.84 | 23.86 | 23.56 | 344 |
| 1726864020 | 23.68 | -0.08 | -0.34 | 23.82 | 23.82 | 23.68 | 150 |
| 1726777560 | 23.76 | 0.12 | 0.51 | 23.74 | 23.78 | 23.74 | 837 |
| 1726691220 | 23.64 | -0.06 | -0.25 | 23.76 | 23.76 | 23.64 | 553 |
| 1726604760 | 23.7 | -0.04 | -0.17 | 23.98 | 23.98 | 23.68 | 4234 |
| 1726518420 | 23.74 | -0.22 | -0.92 | 23.8 | 23.8 | 23.6 | 1157 |
| 1726259160 | 23.96 | 0.38 | 1.61 | 23.66 | 23.96 | 23.64 | 2338 |
| 1726172760 | 23.58 | -0.04 | -0.17 | 23.7 | 23.7 | 23.54 | 125 |
| 1726086360 | 23.62 | -0.1 | -0.42 | 23.66 | 23.7 | 23.62 | 3285 |
| 1725999960 | 23.72 | 0.08 | 0.34 | 23.6 | 23.72 | 23.52 | 1108 |
| 1725913620 | 23.64 | 0.16 | 0.68 | 23.48 | 23.8 | 23.48 | 649 |
| 1725654360 | 23.48 | -0.26 | -1.10 | 23.42 | 23.7 | 23.42 | 759 |
| 1725567960 | 23.74 | 0.18 | 0.76 | 23.5 | 23.84 | 23.5 | 1381 |
| 1725481560 | 23.56 | 0.26 | 1.12 | 23.2 | 23.68 | 23.2 | 3205 |
| 1725395160 | 23.3 | 0.3 | 1.30 | 23.1 | 23.38 | 23.1 | 1297 |
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
