We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.235294117647 | 21.25 | 21.55 | 20.85 | 20327 | 21.23870101 | DE |
| 4 | 0.85 | 4.1564792176 | 20.45 | 21.7 | 20 | 19807 | 20.92865774 | DE |
| 12 | 0.3 | 1.42857142857 | 21 | 21.85 | 20 | 77367 | 20.35860472 | DE |
| 26 | 1.68 | 8.5626911315 | 19.62 | 21.85 | 18.74 | 44995 | 20.32484976 | DE |
| 52 | -3.25 | -13.2382892057 | 24.55 | 24.95 | 18.74 | 30067 | 20.92967285 | DE |
| 156 | -4.7 | -18.0769230769 | 26 | 27.4 | 18.74 | 21579 | 22.70373623 | DE |
| 260 | -0.5 | -2.29357798165 | 21.8 | 27.4 | 15.45 | 19473 | 22.49257143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 20.95 | 0 | 0.00 | 20.95 | 21.15 | 20.85 | 21084 |
| 1713976200 | 20.95 | -0.35 | -1.64 | 21.3 | 21.4 | 20.95 | 13944 |
| 1713889800 | 21.3 | -0.15 | -0.70 | 21.45 | 21.55 | 21.3 | 10941 |
| 1713803400 | 21.45 | 0.2 | 0.94 | 21.25 | 21.5 | 21.2 | 44065 |
| 1713544200 | 21.25 | 0 | 0.00 | 21.25 | 21.35 | 21.15 | 11599 |
| 1713457800 | 21.25 | 0.1 | 0.47 | 21.15 | 21.45 | 21.15 | 14646 |
| 1713371400 | 21.15 | 0.2 | 0.95 | 21.1 | 21.35 | 20.95 | 9051 |
| 1713285000 | 20.95 | -0.3 | -1.41 | 21.15 | 21.15 | 20.85 | 12812 |
| 1713198600 | 21.25 | 0.05 | 0.24 | 21.3 | 21.6 | 21.25 | 8756 |
| 1712939400 | 21.2 | -0.1 | -0.47 | 21.35 | 21.7 | 21.15 | 10863 |
| 1712853000 | 21.3 | 0.25 | 1.19 | 21.15 | 21.5 | 21.15 | 17956 |
| 1712766600 | 21.05 | 0.35 | 1.69 | 20.8 | 21.45 | 20.8 | 32822 |
| 1712680200 | 20.7 | -0.05 | -0.24 | 20.85 | 20.85 | 20.55 | 12471 |
| 1712593800 | 20.75 | 0.15 | 0.73 | 20.6 | 20.95 | 20.6 | 23499 |
| 1712334600 | 20.6 | -0.1 | -0.48 | 20.5 | 20.7 | 20.5 | 70323 |
| 1712248200 | 20.7 | 0.45 | 2.22 | 20.35 | 20.7 | 20.25 | 14126 |
| 1712161800 | 20.25 | 0.15 | 0.75 | 20.1 | 20.25 | 20.05 | 8906 |
| 1712075400 | 20.1 | -0.25 | -1.23 | 20.45 | 20.5 | 20 | 18668 |
| 1711647000 | 20.35 | 0.15 | 0.74 | 20.35 | 20.35 | 20.1 | 14019 |
| 1711560600 | 20.2 | -0.1 | -0.49 | 20.25 | 20.35 | 20 | 3349311 |
| 1711474200 | 20.3 | 0 | 0.00 | 20.25 | 20.4 | 20.1 | 21682 |
| 1711387800 | 20.3 | 0.1 | 0.50 | 20.1 | 20.45 | 20.05 | 163002 |
| 1711128600 | 20.2 | -0.15 | -0.74 | 20.5 | 20.5 | 20.1 | 12470 |
| 1711042200 | 20.35 | 0.15 | 0.74 | 20.2 | 20.45 | 20.05 | 19200 |
| 1710955800 | 20.2 | -0.15 | -0.74 | 20.25 | 20.35 | 20.1 | 7448 |
| 1710869400 | 20.35 | -0.25 | -1.21 | 20.6 | 20.6 | 20.2 | 12564 |
| 1710783000 | 20.6 | 0.35 | 1.73 | 20.25 | 20.7 | 20.25 | 23107 |
| 1710523800 | 20.25 | -0.9 | -4.26 | 21.15 | 21.35 | 20.25 | 73504 |
| 1710437400 | 21.15 | -0.25 | -1.17 | 21.65 | 21.65 | 21.15 | 10582 |
| 1710351000 | 21.4 | 0.2 | 0.94 | 21.3 | 21.75 | 21.3 | 23220 |
| 1710264600 | 21.2 | 0.2 | 0.95 | 21 | 21.35 | 21 | 13467 |
| 1710178200 | 21 | -0.45 | -2.10 | 21.5 | 21.5 | 21 | 27656 |
| 1709919000 | 21.45 | 0.2 | 0.94 | 21.2 | 21.6 | 21.2 | 19904 |
| 1709832600 | 21.25 | -0.45 | -2.07 | 21.6 | 21.7 | 21.15 | 27478 |
| 1709746200 | 21.7 | 0.4 | 1.88 | 21.55 | 21.85 | 20.95 | 33719 |
| 1709659800 | 21.3 | 0.45 | 2.16 | 20.8 | 21.5 | 20.7 | 27718 |
| 1709573400 | 20.85 | -0.35 | -1.65 | 21.15 | 21.15 | 20.85 | 12239 |
| 1709314200 | 21.2 | 0.4 | 1.92 | 21.2 | 21.3 | 20.95 | 12488 |
| 1709227800 | 20.8 | 0.25 | 1.22 | 20.55 | 21 | 20.55 | 16149 |
| 1709141400 | 20.55 | -0.15 | -0.72 | 21 | 21 | 20.25 | 13147 |
| 1709055000 | 20.7 | 0.3 | 1.47 | 20.4 | 20.7 | 20.35 | 9238 |
| 1708968600 | 20.4 | -0.55 | -2.63 | 20.95 | 20.95 | 20.4 | 9065 |
| 1708709400 | 20.95 | 0.15 | 0.72 | 21.05 | 21.15 | 20.75 | 9737 |
| 1708623000 | 20.8 | -0.25 | -1.19 | 21 | 21.25 | 20.8 | 16434 |
| 1708536600 | 21.05 | 0.2 | 0.96 | 21.05 | 21.05 | 20.8 | 10703 |
| 1708450200 | 20.85 | -0.35 | -1.65 | 21.3 | 21.35 | 20.85 | 11018 |
| 1708363800 | 21.2 | 0.1 | 0.47 | 21.1 | 21.2 | 20.9 | 9514 |
| 1708104600 | 21.1 | 0.15 | 0.72 | 20.95 | 21.25 | 20.8 | 8000 |
| 1708018200 | 20.95 | 0 | 0.00 | 20.95 | 21.1 | 20.8 | 7117 |
| 1707931800 | 20.95 | -0.35 | -1.64 | 21.3 | 21.3 | 20.95 | 8995 |
| 1707845400 | 21.3 | -0.15 | -0.70 | 21.6 | 21.6 | 21.2 | 6930 |
| 1707759000 | 21.45 | -0.1 | -0.46 | 21.45 | 21.5 | 21.35 | 5096 |
| 1707499800 | 21.55 | -0.1 | -0.46 | 21.8 | 21.8 | 21.35 | 9595 |
| 1707413400 | 21.65 | 0.3 | 1.41 | 21.45 | 21.85 | 21.45 | 8376 |
| 1707327000 | 21.35 | 0.1 | 0.47 | 21.25 | 21.8 | 21.25 | 13206 |
| 1707240600 | 21.25 | 0.25 | 1.19 | 21.1 | 21.25 | 20.85 | 20493 |
| 1707154200 | 21 | 0.05 | 0.24 | 21.1 | 21.1 | 20.8 | 25911 |
| 1706895000 | 20.95 | 0.05 | 0.24 | 21 | 21.15 | 20.9 | 7255 |
| 1706808600 | 20.9 | -0.3 | -1.42 | 21.2 | 21.25 | 20.85 | 18249 |
| 1706722200 | 21.2 | 0.25 | 1.19 | 21.2 | 21.25 | 21.05 | 12252 |
| 1706635800 | 20.95 | -0.2 | -0.95 | 21 | 21.15 | 20.7 | 29151 |
| 1706549400 | 21.15 | -0.3 | -1.40 | 21.25 | 21.4 | 21 | 31417 |
| 1706290200 | 21.45 | 0.15 | 0.70 | 21.3 | 21.55 | 21.15 | 30905 |
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
