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 | -0.3 | -1.40252454418 | 21.39 | 21.39 | 20.9 | 1455 | 21.18599753 | DE |
| 4 | 0.08 | 0.380771061399 | 21.01 | 21.53 | 20.89 | 1348 | 21.1590453 | DE |
| 12 | 0.75 | 3.68731563422 | 20.34 | 21.53 | 19.77 | 932 | 20.63954071 | DE |
| 26 | 0.37 | 1.78571428571 | 20.72 | 21.53 | 19.15 | 833 | 20.33744241 | DE |
| 52 | 3.13 | 17.4276169265 | 17.96 | 21.53 | 17.6 | 10465 | 19.25804802 | DE |
| 156 | 4.48 | 26.9717037929 | 16.61 | 21.53 | 15.77 | 9534 | 18.173617 | DE |
| 260 | 4.48 | 26.9717037929 | 16.61 | 21.53 | 15.77 | 9534 | 18.173617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 21.09 | 0.12 | 0.57 | 21.09 | 21.09 | 21.09 | 764 |
| 1734975000 | 20.97 | 0.06 | 0.29 | 20.97 | 20.97 | 20.97 | 425 |
| 1734715800 | 20.91 | 0.01 | 0.05 | 20.91 | 20.91 | 20.91 | 2521 |
| 1734629400 | 20.9 | -0.42 | -1.97 | 20.9 | 20.9 | 20.9 | 13 |
| 1734543000 | 21.32 | -0.07 | -0.33 | 21.32 | 21.32 | 21.32 | 1268 |
| 1734456600 | 21.39 | 0.08 | 0.38 | 21.39 | 21.39 | 21.39 | 3046 |
| 1734370200 | 21.31 | -0.22 | -1.02 | 21.31 | 21.31 | 21.31 | 1298 |
| 1734111000 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1734024600 | 21.53 | 0.13 | 0.61 | 21.53 | 21.53 | 21.53 | 1311 |
| 1733938200 | 21.4 | -0.03 | -0.14 | 21.4 | 21.4 | 21.4 | 112 |
| 1733851800 | 21.43 | 0 | 0.00 | 21.43 | 21.43 | 21.43 | 0 |
| 1733765400 | 21.43 | 0.05 | 0.23 | 21.43 | 21.43 | 21.43 | 20 |
| 1733506200 | 21.38 | -0.14 | -0.65 | 21.38 | 21.38 | 21.38 | 811 |
| 1733419800 | 21.52 | 0.2 | 0.94 | 21.52 | 21.52 | 21.52 | 1604 |
| 1733333400 | 21.32 | 0.25 | 1.19 | 21.32 | 21.32 | 21.32 | 2223 |
| 1733247000 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1733160600 | 21.07 | 0.12 | 0.57 | 21.07 | 21.07 | 21.07 | 1636 |
| 1732901400 | 20.95 | 0.06 | 0.29 | 20.95 | 20.95 | 20.95 | 4389 |
| 1732815000 | 20.89 | -0.12 | -0.57 | 20.89 | 20.89 | 20.89 | 3580 |
| 1732728600 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1732642200 | 21.01 | 0.04 | 0.19 | 21.01 | 21.01 | 21.01 | 2 |
| 1732555800 | 20.97 | 0.18 | 0.87 | 20.97 | 20.97 | 20.97 | 28 |
| 1732296600 | 20.79 | 0.15 | 0.73 | 20.79 | 20.79 | 20.79 | 3 |
| 1732210200 | 20.64 | 0.14 | 0.68 | 20.64 | 20.64 | 20.64 | 25 |
| 1732123800 | 20.5 | 0.01 | 0.05 | 20.5 | 20.5 | 20.5 | 4424 |
| 1732037400 | 20.49 | -0.06 | -0.29 | 20.49 | 20.49 | 20.49 | 79 |
| 1731951000 | 20.55 | -0.32 | -1.53 | 20.55 | 20.55 | 20.55 | 17 |
| 1731691800 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 200 |
| 1731605400 | 20.87 | -0.02 | -0.10 | 20.87 | 20.87 | 20.87 | 25 |
| 1731519000 | 20.89 | -0.03 | -0.14 | 20.89 | 20.89 | 20.89 | 495 |
| 1731432600 | 20.92 | 0.22 | 1.06 | 20.92 | 20.92 | 20.92 | 84 |
| 1731346200 | 20.7 | 0.13 | 0.63 | 20.7 | 20.7 | 20.7 | 131 |
| 1731087000 | 20.57 | 0.07 | 0.34 | 20.57 | 20.57 | 20.57 | 200 |
| 1731000600 | 20.5 | 0.53 | 2.65 | 20.5 | 20.5 | 20.5 | 99 |
| 1730914200 | 19.97 | 0.19 | 0.96 | 19.97 | 19.97 | 19.97 | 5817 |
| 1730827800 | 19.78 | -0.16 | -0.80 | 19.78 | 19.78 | 19.78 | 2554 |
| 1730741400 | 19.94 | 0.17 | 0.86 | 19.94 | 19.94 | 19.94 | 215 |
| 1730482200 | 19.77 | -0.48 | -2.37 | 19.77 | 19.77 | 19.77 | 3626 |
| 1730395800 | 20.25 | -0.16 | -0.78 | 20.25 | 20.25 | 20.25 | 320 |
| 1730309400 | 20.41 | 0.05 | 0.25 | 20.41 | 20.41 | 20.41 | 749 |
| 1730223000 | 20.36 | 0.09 | 0.44 | 20.36 | 20.36 | 20.36 | 253 |
| 1730136600 | 20.27 | -0.02 | -0.10 | 20.27 | 20.27 | 20.27 | 2507 |
| 1729873800 | 20.29 | -0.16 | -0.78 | 20.29 | 20.29 | 20.29 | 168 |
| 1729787400 | 20.45 | -0.22 | -1.06 | 20.45 | 20.45 | 20.45 | 126 |
| 1729701000 | 20.67 | -0.02 | -0.10 | 20.67 | 20.67 | 20.67 | 69 |
| 1729614600 | 20.69 | 0.05 | 0.24 | 20.69 | 20.69 | 20.69 | 97 |
| 1729528200 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1729269000 | 20.64 | 0.07 | 0.34 | 20.64 | 20.64 | 20.64 | 359 |
| 1729182600 | 20.57 | 0.04 | 0.19 | 20.57 | 20.57 | 20.57 | 507 |
| 1729096200 | 20.53 | -0.28 | -1.35 | 20.53 | 20.53 | 20.53 | 1725 |
| 1729009800 | 20.81 | 0.22 | 1.07 | 20.81 | 20.81 | 20.81 | 245 |
| 1728923400 | 20.59 | 0.03 | 0.15 | 20.59 | 20.59 | 20.59 | 1 |
| 1728664200 | 20.56 | 0.01 | 0.05 | 20.56 | 20.56 | 20.56 | 2 |
| 1728577800 | 20.55 | 0.2 | 0.98 | 20.55 | 20.55 | 20.55 | 135 |
| 1728491400 | 20.35 | 0.16 | 0.79 | 20.35 | 20.35 | 20.35 | 118 |
| 1728405000 | 20.19 | -0.2 | -0.98 | 20.19 | 20.19 | 20.19 | 268 |
| 1728318600 | 20.39 | 0.14 | 0.69 | 20.39 | 20.39 | 20.39 | 7 |
| 1728059400 | 20.25 | -0.07 | -0.34 | 20.25 | 20.25 | 20.25 | 152 |
| 1727973000 | 20.32 | 0.06 | 0.30 | 20.32 | 20.32 | 20.32 | 1880 |
| 1727886600 | 20.26 | -0.08 | -0.39 | 20.26 | 20.26 | 20.26 | 514 |
| 1727800200 | 20.34 | 0.02 | 0.10 | 20.34 | 20.34 | 20.34 | 643 |
| 1727713800 | 20.32 | -0.06 | -0.29 | 20.32 | 20.32 | 20.32 | 74 |
| 1727454600 | 20.38 | 0.15 | 0.74 | 20.38 | 20.38 | 20.38 | 34 |
| 1727368200 | 20.23 | -0.04 | -0.20 | 20.23 | 20.23 | 20.23 | 1173 |
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
