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 | 0.46 | 2.09281164695 | 21.98 | 22.92 | 21.86 | 489468 | 22.53922992 | DE |
| 4 | 0.32 | 1.44665461121 | 22.12 | 22.92 | 21.55 | 396608 | 22.2681113 | DE |
| 12 | 0.3 | 1.35501355014 | 22.14 | 23.66 | 20.16 | 433423 | 22.23206776 | DE |
| 26 | -2.34 | -9.44309927361 | 24.78 | 26.6 | 20.16 | 534299 | 23.61846654 | DE |
| 52 | 1.49 | 7.11217183771 | 20.95 | 27.44 | 19.05 | 600983 | 23.69021506 | DE |
| 156 | -1.8 | -7.42574257426 | 24.24 | 27.44 | 13.81 | 645366 | 21.6633333 | DE |
| 260 | 4.975 | 28.4855425136 | 17.465 | 27.44 | 10.265 | 960332 | 19.66726247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727106900 | 22.48 | -0.08 | -0.35 | 22.54 | 22.59 | 22.34 | 447370 |
| 1726847700 | 22.56 | -0.28 | -1.23 | 22.8 | 22.89 | 22.52 | 796011 |
| 1726761300 | 22.84 | 0.28 | 1.24 | 22.7 | 22.92 | 22.69 | 598053 |
| 1726674900 | 22.56 | 0.18 | 0.80 | 22.4 | 22.58 | 22.26 | 337262 |
| 1726588500 | 22.38 | 0.28 | 1.27 | 22 | 22.38 | 22 | 396718 |
| 1726502100 | 22.1 | 0.03 | 0.14 | 21.98 | 22.1 | 21.86 | 319298 |
| 1726242900 | 22.07 | 0.26 | 1.19 | 21.84 | 22.12 | 21.78 | 461193 |
| 1726156500 | 21.81 | 0.11 | 0.51 | 21.83 | 21.9 | 21.62 | 207851 |
| 1726070100 | 21.7 | -0.06 | -0.28 | 21.84 | 21.87 | 21.57 | 254945 |
| 1725983700 | 21.76 | 0 | 0.00 | 21.63 | 21.86 | 21.63 | 347603 |
| 1725897300 | 21.76 | 0.2 | 0.93 | 21.71 | 21.81 | 21.59 | 328247 |
| 1725638100 | 21.56 | -0.48 | -2.18 | 21.92 | 22.01 | 21.55 | 392621 |
| 1725551700 | 22.04 | 0.09 | 0.41 | 21.77 | 22.27 | 21.77 | 312244 |
| 1725465300 | 21.95 | -0.24 | -1.08 | 21.85 | 22.11 | 21.73 | 370692 |
| 1725378900 | 22.19 | -0.34 | -1.51 | 22.45 | 22.6 | 22.12 | 435677 |
| 1725292500 | 22.53 | -0.29 | -1.27 | 22.8 | 22.82 | 22.3 | 575528 |
| 1725033300 | 22.82 | 0.39 | 1.74 | 22.51 | 22.84 | 22.51 | 535264 |
| 1724946900 | 22.43 | 0.06 | 0.27 | 22.36 | 22.54 | 22.31 | 261014 |
| 1724860500 | 22.37 | 0.05 | 0.22 | 22.37 | 22.45 | 22.29 | 297061 |
| 1724774100 | 22.32 | 0.11 | 0.50 | 22.25 | 22.34 | 22.18 | 316523 |
| 1724687700 | 22.21 | 0.15 | 0.68 | 22.12 | 22.23 | 22.06 | 388355 |
| 1724428500 | 22.06 | 0.22 | 1.01 | 21.86 | 22.09 | 21.86 | 298661 |
| 1724342100 | 21.84 | 0.02 | 0.09 | 21.88 | 22.01 | 21.81 | 221645 |
| 1724255700 | 21.82 | 0.04 | 0.18 | 21.72 | 21.9 | 21.72 | 204326 |
| 1724169300 | 21.78 | -0.07 | -0.32 | 21.93 | 22.16 | 21.77 | 353963 |
| 1724082900 | 21.85 | 0.31 | 1.44 | 21.57 | 21.9 | 21.57 | 320578 |
| 1723823700 | 21.54 | 0.35 | 1.65 | 21.81 | 21.81 | 21.42 | 536852 |
| 1723650900 | 21.19 | 0.16 | 0.76 | 21.1 | 21.3 | 20.99 | 478818 |
| 1723564500 | 21.03 | 0.11 | 0.53 | 20.94 | 21.05 | 20.83 | 392277 |
| 1723478100 | 20.92 | 0.32 | 1.55 | 20.81 | 21.04 | 20.76 | 470943 |
| 1723218900 | 20.6 | 0.07 | 0.34 | 20.63 | 20.84 | 20.44 | 464193 |
| 1723132500 | 20.53 | -0.21 | -1.01 | 20.69 | 20.69 | 20.42 | 412605 |
| 1723046100 | 20.74 | 0.44 | 2.17 | 20.55 | 20.88 | 20.43 | 506445 |
| 1722959700 | 20.3 | -0.22 | -1.07 | 20.8 | 20.83 | 20.18 | 596943 |
| 1722873300 | 20.52 | -0.91 | -4.25 | 20.33 | 20.62 | 20.16 | 1107465 |
| 1722614100 | 21.43 | -1.34 | -5.88 | 22.38 | 22.42 | 21.36 | 1362978 |
| 1722527700 | 22.77 | -0.36 | -1.56 | 23 | 23.35 | 22.71 | 675015 |
| 1722441300 | 23.13 | -0.12 | -0.52 | 23.24 | 23.35 | 23.05 | 319107 |
| 1722354900 | 23.25 | 0.22 | 0.96 | 23.13 | 23.3 | 22.94 | 307513 |
| 1722268500 | 23.03 | -0.28 | -1.20 | 23.45 | 23.47 | 23 | 320017 |
| 1722009300 | 23.31 | -0.06 | -0.26 | 23.35 | 23.37 | 23.14 | 520579 |
| 1721922900 | 23.37 | 0.1 | 0.43 | 23.02 | 23.4 | 22.82 | 457574 |
| 1721836500 | 23.27 | 0.05 | 0.22 | 23.14 | 23.39 | 23.03 | 311606 |
| 1721750100 | 23.22 | -0.22 | -0.94 | 23.56 | 23.56 | 23.18 | 450949 |
| 1721663700 | 23.44 | 0.27 | 1.17 | 23.3 | 23.6 | 23.28 | 465230 |
| 1721404500 | 23.17 | -0.28 | -1.19 | 23.36 | 23.39 | 23.13 | 416070 |
| 1721318100 | 23.45 | -0.04 | -0.17 | 23.59 | 23.61 | 23.34 | 346488 |
| 1721231700 | 23.49 | -0.02 | -0.09 | 23.31 | 23.51 | 23.1 | 518573 |
| 1721145300 | 23.51 | -0.05 | -0.21 | 23.24 | 23.61 | 23.2 | 469137 |
| 1721058900 | 23.56 | -0.06 | -0.25 | 23.53 | 23.63 | 23.4 | 329210 |
| 1720799700 | 23.62 | 0.19 | 0.81 | 23.5 | 23.66 | 23.37 | 397587 |
| 1720713300 | 23.43 | 0.14 | 0.60 | 23.25 | 23.45 | 23.06 | 416383 |
| 1720626900 | 23.29 | 0.76 | 3.37 | 22.59 | 23.29 | 22.59 | 574699 |
| 1720540500 | 22.53 | -0.38 | -1.66 | 22.86 | 22.87 | 22.51 | 468471 |
| 1720454100 | 22.91 | 0.23 | 1.01 | 22.64 | 22.98 | 22.61 | 389863 |
| 1720194900 | 22.68 | 0.05 | 0.22 | 22.74 | 22.92 | 22.55 | 249074 |
| 1720108500 | 22.63 | 0.19 | 0.85 | 22.52 | 22.81 | 22.5 | 264568 |
| 1720022100 | 22.44 | 0.21 | 0.94 | 22.48 | 22.62 | 22.41 | 368475 |
| 1719935700 | 22.23 | -0.12 | -0.54 | 22.23 | 22.28 | 21.98 | 450165 |
| 1719849300 | 22.35 | 0.32 | 1.45 | 22.14 | 22.5 | 22.14 | 424755 |
| 1719590100 | 22.03 | -0.18 | -0.81 | 22.22 | 22.34 | 22.03 | 627121 |
| 1719503700 | 22.21 | -0.11 | -0.49 | 22.35 | 22.37 | 22.21 | 319675 |
| 1719417300 | 22.32 | -0.25 | -1.11 | 22.78 | 22.78 | 22.25 | 439943 |
| 1719330900 | 22.57 | -0.3 | -1.31 | 22.86 | 22.86 | 22.57 | 315964 |
| 1719244500 | 22.87 | 0.39 | 1.73 | 22.67 | 22.96 | 22.64 | 429476 |
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
