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 | -0.33 | -1.49321266968 | 22.1 | 22.28 | 21.74 | 1004 | 21.82408765 | DE |
| 4 | -0.34 | -1.53776571687 | 22.11 | 22.73 | 21.35 | 1203 | 21.99376159 | DE |
| 12 | -0.13 | -0.593607305936 | 21.9 | 22.73 | 20.85 | 2685 | 21.69199423 | DE |
| 26 | -3.73 | -14.6274509804 | 25.5 | 31 | 20.85 | 3879 | 24.65771805 | DE |
| 52 | 1.25 | 6.09161793372 | 20.52 | 31 | 20.52 | 3777 | 24.93827862 | DE |
| 156 | -0.73 | -3.24444444444 | 22.5 | 31 | 17.326 | 1798 | 24.68676992 | DE |
| 260 | 4.228 | 24.1021548284 | 17.542 | 31 | 17.326 | 1694 | 24.37029476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716323160 | 21.76 | 0.02 | 0.09 | 21.88 | 21.88 | 21.76 | 2051 |
| 1716236760 | 21.74 | -0.31 | -1.41 | 21.94 | 21.94 | 21.74 | 607 |
| 1715977620 | 22.05 | 0.22 | 1.01 | 21.8 | 22.05 | 21.8 | 470 |
| 1715891220 | 21.83 | -0.11 | -0.50 | 22.08 | 22.08 | 21.81 | 1300 |
| 1715804820 | 21.94 | -0.25 | -1.13 | 22.1 | 22.28 | 21.94 | 592 |
| 1715718420 | 22.19 | 0.13 | 0.59 | 21.95 | 22.27 | 21.94 | 3333 |
| 1715631960 | 22.06 | 0.34 | 1.57 | 21.39 | 22.06 | 21.35 | 1553 |
| 1715372820 | 21.72 | 0.2 | 0.93 | 22.08 | 22.08 | 21.72 | 1131 |
| 1715286420 | 21.52 | -0.25 | -1.15 | 21.79 | 21.79 | 21.5 | 1195 |
| 1715200020 | 21.77 | -0.3 | -1.36 | 21.87 | 22.04 | 21.7 | 325 |
| 1715113620 | 22.07 | 0.26 | 1.19 | 21.88 | 22.07 | 21.55 | 1425 |
| 1715027220 | 21.81 | -0.06 | -0.27 | 21.79 | 21.85 | 21.62 | 1295 |
| 1714768020 | 21.87 | 0.04 | 0.18 | 22.08 | 22.08 | 21.83 | 722 |
| 1714681560 | 21.83 | 0.05 | 0.23 | 21.52 | 22.05 | 21.52 | 573 |
| 1714508820 | 21.78 | -0.92 | -4.05 | 22.7 | 22.7 | 21.78 | 2128 |
| 1714422420 | 22.7 | 0.25 | 1.11 | 22.51 | 22.73 | 22.51 | 1846 |
| 1714163220 | 22.45 | 0.22 | 0.99 | 22.59 | 22.59 | 22.45 | 458 |
| 1714076820 | 22.23 | 0.12 | 0.54 | 22.23 | 22.33 | 22.05 | 686 |
| 1713990420 | 22.11 | 0.11 | 0.50 | 22.11 | 22.11 | 21.98 | 1170 |
| 1713903960 | 22 | 0.15 | 0.69 | 21.79 | 22 | 21.79 | 176 |
| 1713817560 | 21.85 | 0.37 | 1.72 | 21.58 | 21.9 | 21.55 | 2083 |
| 1713558420 | 21.48 | -0.03 | -0.14 | 21.13 | 21.72 | 20.85 | 12872 |
| 1713472020 | 21.51 | 0.14 | 0.66 | 21.36 | 21.51 | 21.16 | 10867 |
| 1713385620 | 21.37 | -0.26 | -1.20 | 21.49 | 21.73 | 21.36 | 45635 |
| 1713299220 | 21.63 | 0 | 0.00 | 21.48 | 21.64 | 21.21 | 6839 |
| 1713212820 | 21.63 | -0.04 | -0.18 | 21.58 | 22 | 21.57 | 2059 |
| 1712953620 | 21.67 | -0.16 | -0.73 | 22 | 22.04 | 21.67 | 2886 |
| 1712867220 | 21.83 | 0.1 | 0.46 | 21.66 | 21.94 | 21.58 | 481 |
| 1712780760 | 21.73 | 0.28 | 1.31 | 21.41 | 21.73 | 21.18 | 4275 |
| 1712694360 | 21.45 | -0.09 | -0.42 | 21.309999 | 21.45 | 21.23 | 2112 |
| 1712607960 | 21.54 | 0.09 | 0.42 | 21.38 | 21.65 | 21.38 | 587 |
| 1712348820 | 21.45 | 0 | 0.00 | 21.42 | 21.55 | 21.26 | 2520 |
| 1712262360 | 21.45 | -0.27 | -1.24 | 21.63 | 21.82 | 21.45 | 1844 |
| 1712175960 | 21.72 | -0.46 | -2.07 | 22.28 | 22.28 | 21.72 | 1836 |
| 1712089560 | 22.18 | -0.23 | -1.00 | 22.54 | 22.58 | 22.16 | 1432 |
| 1711661160 | 22.405 | -0.1 | -0.42 | 22.495 | 22.57 | 22.405 | 567 |
| 1711574820 | 22.5 | -0.22 | -0.95 | 22.535 | 22.535 | 22.5 | 61 |
| 1711488360 | 22.715 | 0.38 | 1.70 | 22.41 | 22.715 | 22.375 | 1657 |
| 1711401960 | 22.335 | -0.03 | -0.11 | 22.57 | 22.575 | 22.305 | 761 |
| 1711142760 | 22.36 | -0.12 | -0.53 | 22.43 | 22.5 | 22.32 | 1044 |
| 1711056360 | 22.48 | 0.16 | 0.69 | 22.42 | 22.51 | 22.375 | 1210 |
| 1710969960 | 22.325 | -0.22 | -0.95 | 22.5 | 22.685 | 22.325 | 3545 |
| 1710883560 | 22.54 | 0.36 | 1.65 | 22.04 | 22.54 | 22.04 | 275 |
| 1710797160 | 22.175 | 0.07 | 0.29 | 21.9 | 22.265 | 21.835 | 1532 |
| 1710537960 | 22.11 | -0.07 | -0.29 | 22.29 | 22.29 | 22.015 | 514 |
| 1710451620 | 22.175 | 0.36 | 1.63 | 22.15 | 22.265 | 21.99 | 458 |
| 1710365160 | 21.82 | 0.07 | 0.32 | 21.73 | 21.97 | 21.73 | 589 |
| 1710278760 | 21.75 | 0.05 | 0.21 | 21.505 | 22.01 | 21.505 | 1140 |
| 1710192420 | 21.705 | -0.46 | -2.08 | 21.955 | 21.955 | 21.705 | 686 |
| 1709933160 | 22.165 | 0.13 | 0.61 | 21.925 | 22.42 | 21.925 | 750 |
| 1709846760 | 22.03 | 0.23 | 1.06 | 21.855 | 22.055 | 21.61 | 1719 |
| 1709760360 | 21.8 | -0.12 | -0.52 | 22.175 | 22.185 | 21.795 | 2297 |
| 1709673960 | 21.915 | -0.37 | -1.64 | 22.19 | 22.19 | 21.915 | 1213 |
| 1709587560 | 22.28 | 0.09 | 0.38 | 22.38 | 22.615 | 22.15 | 2012 |
| 1709328360 | 22.195 | 0.08 | 0.36 | 22.33 | 22.345 | 22 | 674 |
| 1709241960 | 22.115 | 0.14 | 0.64 | 21.9 | 22.3 | 21.765 | 2568 |
| 1709155560 | 21.975 | -0.15 | -0.68 | 21.9 | 22.45 | 21.85 | 6593 |
| 1709069220 | 22.125 | 0.32 | 1.49 | 21.71 | 22.22 | 21.54 | 12561 |
| 1708982760 | 21.8 | -0.26 | -1.16 | 22.02 | 22.305 | 21.705 | 4760 |
| 1708723560 | 22.055 | 0.45 | 2.08 | 21.39 | 22.13 | 21.315 | 4066 |
| 1708637220 | 21.605 | -0.46 | -2.08 | 22 | 22.5 | 21.5 | 6737 |
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
