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 | 1.01 | 4.75294117647 | 21.25 | 22.42 | 21.16 | 813 | 21.78586172 | DE |
| 4 | 1.110001 | 5.24823192663 | 21.149999 | 22.42 | 20.02 | 761 | 21.13940583 | DE |
| 12 | 0.18 | 0.815217391304 | 22.08 | 22.42 | 19.23 | 1031 | 20.86506537 | DE |
| 26 | -7.26 | -24.593495935 | 29.52 | 31 | 19.23 | 2806 | 22.97951289 | DE |
| 52 | -1.645 | -6.88140556369 | 23.905 | 31 | 19.23 | 3365 | 24.73632473 | DE |
| 156 | -3.87 | -14.8105625718 | 26.13 | 31 | 17.326 | 1822 | 24.51291375 | DE |
| 260 | 4.718 | 26.8954509178 | 17.542 | 31 | 17.326 | 1646 | 24.22799755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 22.12 | -0.03 | -0.14 | 22.39 | 22.42 | 22.12 | 743 |
| 1721939160 | 22.15 | 0.55 | 2.55 | 21.63 | 22.19 | 21.6 | 1269 |
| 1721852820 | 21.6 | -0.16 | -0.74 | 21.74 | 21.74 | 21.59 | 1333 |
| 1721766420 | 21.76 | 0.47 | 2.21 | 21.18 | 21.81 | 21.18 | 1058 |
| 1721677800 | 21.29 | 0.04 | 0.19 | 21.28 | 21.59 | 21.16 | 389 |
| 1721420760 | 21.25 | -0.25 | -1.16 | 21.25 | 21.25 | 21.25 | 18 |
| 1721334360 | 21.5 | 0.26 | 1.22 | 21.309999 | 21.5 | 21.3 | 1193 |
| 1721248020 | 21.239999 | 0.24 | 1.14 | 20.91 | 21.239999 | 20.91 | 1101 |
| 1721161560 | 21 | 0.15 | 0.72 | 20.78 | 21 | 20.78 | 520 |
| 1721075160 | 20.85 | -0.05 | -0.24 | 20.89 | 21.059999 | 20.85 | 1506 |
| 1720815960 | 20.899999 | 0.52 | 2.55 | 20.5 | 20.899999 | 20.41 | 2056 |
| 1720729560 | 20.38 | 0.1 | 0.49 | 20.03 | 20.38 | 20.02 | 542 |
| 1720643220 | 20.28 | -0.15 | -0.73 | 20.28 | 20.28 | 20.28 | 20 |
| 1720556760 | 20.43 | -0.15 | -0.73 | 20.47 | 20.64 | 20.32 | 1277 |
| 1720470360 | 20.579999 | -0.04 | -0.19 | 20.73 | 20.73 | 20.47 | 81 |
| 1720211220 | 20.62 | -0.3 | -1.43 | 20.84 | 20.93 | 20.62 | 294 |
| 1720124820 | 20.92 | 0.01 | 0.05 | 20.92 | 20.92 | 20.92 | 100 |
| 1720038420 | 20.91 | 0.08 | 0.38 | 20.8 | 20.91 | 20.8 | 764 |
| 1719952020 | 20.829999 | 0 | 0.00 | 20.8 | 21 | 20.78 | 398 |
| 1719865620 | 20.829999 | -0.1 | -0.48 | 21.16 | 21.16 | 20.829999 | 436 |
| 1719606420 | 20.93 | 0.19 | 0.92 | 21.149999 | 21.149999 | 20.82 | 867 |
| 1719520020 | 20.739999 | 0.36 | 1.77 | 20.239999 | 20.739999 | 20.239999 | 844 |
| 1719433620 | 20.38 | -0.07 | -0.34 | 20.66 | 20.66 | 20.38 | 440 |
| 1719347160 | 20.45 | -0.05 | -0.24 | 20.2 | 20.45 | 20.2 | 371 |
| 1719260820 | 20.5 | -0.02 | -0.10 | 20.82 | 20.82 | 20.5 | 1110 |
| 1719001620 | 20.52 | 1.06 | 5.42 | 19.495 | 20.52 | 19.38 | 1444 |
| 1718915160 | 19.465 | 0.23 | 1.22 | 19.35 | 19.53 | 19.35 | 1127 |
| 1718828820 | 19.23 | -0.12 | -0.62 | 19.475 | 19.48 | 19.23 | 296 |
| 1718742360 | 19.35 | -0.19 | -0.95 | 19.38 | 19.625 | 19.35 | 832 |
| 1718656020 | 19.535 | -0.11 | -0.53 | 19.97 | 20 | 19.485 | 1816 |
| 1718396820 | 19.64 | 0.25 | 1.26 | 19.405 | 19.684999 | 19.285 | 1598 |
| 1718310420 | 19.395 | -0.5 | -2.54 | 20.1 | 20.22 | 19.395 | 1094 |
| 1718224020 | 19.899999 | 0.1 | 0.53 | 19.915 | 20.2 | 19.899999 | 349 |
| 1718137620 | 19.795 | 0.04 | 0.20 | 19.665 | 20 | 19.665 | 551 |
| 1718051220 | 19.755 | -0.12 | -0.60 | 19.785 | 19.785 | 19.755 | 212 |
| 1717792020 | 19.875 | -0.1 | -0.48 | 19.805 | 19.975 | 19.684999 | 2951 |
| 1717705620 | 19.97 | -0.15 | -0.75 | 20.12 | 20.12 | 19.97 | 2181 |
| 1717619220 | 20.12 | 0.18 | 0.90 | 19.85 | 20.12 | 19.765 | 1054 |
| 1717532820 | 19.94 | -0.63 | -3.06 | 20.43 | 20.47 | 19.94 | 2975 |
| 1717446420 | 20.57 | -0.04 | -0.19 | 20.94 | 21.04 | 20.57 | 1534 |
| 1717187220 | 20.61 | -0.09 | -0.43 | 20.51 | 20.61 | 20.329999 | 1455 |
| 1717100820 | 20.7 | -0.24 | -1.15 | 21.19 | 21.45 | 20.7 | 1110 |
| 1717014420 | 20.94 | 0.06 | 0.29 | 20.829999 | 20.94 | 20.829999 | 358 |
| 1716928020 | 20.88 | -0.2 | -0.95 | 21.04 | 21.04 | 20.88 | 1585 |
| 1716841560 | 21.079999 | 0.08 | 0.38 | 21 | 21.18 | 20.989999 | 374 |
| 1716582420 | 21 | -0.3 | -1.41 | 21 | 21 | 21 | 107 |
| 1716496020 | 21.3 | 0.16 | 0.76 | 21.38 | 21.38 | 20.96 | 1317 |
| 1716409620 | 21.14 | -0.62 | -2.85 | 21.68 | 21.74 | 21.14 | 935 |
| 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 |
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
