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 | -0.2 | -0.988386459106 | 20.235 | 20.255 | 19.835999 | 217 | 19.87001974 | DE |
| 4 | 0.459 | 2.34470780548 | 19.576 | 20.45 | 19.478 | 313 | 19.95169317 | DE |
| 12 | 0.365 | 1.85561769192 | 19.67 | 20.5 | 19.277999 | 734 | 19.9233586 | DE |
| 26 | 0.355 | 1.80386178862 | 19.68 | 20.745 | 18.989999 | 490 | 19.88237758 | DE |
| 52 | 1.507001 | 8.13364141481 | 18.527999 | 20.745 | 18.006 | 743 | 19.23726255 | DE |
| 156 | 1.507001 | 8.13364141481 | 18.527999 | 20.745 | 18.006 | 743 | 19.23726255 | DE |
| 260 | 1.507001 | 8.13364141481 | 18.527999 | 20.745 | 18.006 | 743 | 19.23726255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 20.18 | 0.03 | 0.15 | 20.25 | 20.25 | 20.059999 | 80 |
| 1720729560 | 20.149999 | 0.31 | 1.58 | 20.2 | 20.2 | 20.149999 | 85 |
| 1720643220 | 19.835999 | -0.07 | -0.34 | 20.195 | 20.195 | 19.835999 | 320 |
| 1720556760 | 19.904 | 0.06 | 0.31 | 19.904 | 19.904 | 19.904 | 1 |
| 1720470360 | 19.841999 | -0.53 | -2.62 | 20.235 | 20.255 | 19.841999 | 462 |
| 1720211220 | 20.375 | 0 | 0.00 | 20.375 | 20.375 | 20.375 | 0 |
| 1720124820 | 20.375 | 0.13 | 0.64 | 20.375 | 20.375 | 20.375 | 70 |
| 1720038420 | 20.245 | 0.17 | 0.82 | 20.45 | 20.45 | 20.21 | 294 |
| 1719952020 | 20.079999 | 0.02 | 0.10 | 19.802 | 20.079999 | 19.802 | 296 |
| 1719865620 | 20.059999 | -0.07 | -0.35 | 20.085 | 20.085 | 19.802 | 284 |
| 1719606420 | 20.13 | 0.11 | 0.55 | 20.095 | 20.38 | 19.934 | 2037 |
| 1719520020 | 20.02 | -0.02 | -0.07 | 20.01 | 20.02 | 19.989999 | 196 |
| 1719433620 | 20.035 | 0.04 | 0.18 | 20.035 | 20.035 | 20.035 | 130 |
| 1719347160 | 20 | 0.48 | 2.48 | 19.984 | 20 | 19.984 | 135 |
| 1719260820 | 19.515999 | -0.3 | -1.53 | 19.984 | 19.984 | 19.515999 | 22 |
| 1719001620 | 19.82 | 0.09 | 0.48 | 19.82 | 19.82 | 19.82 | 50 |
| 1718915160 | 19.726 | 0.25 | 1.27 | 19.8 | 19.8 | 19.726 | 50 |
| 1718828820 | 19.478 | -0.5 | -2.52 | 19.85 | 19.87 | 19.478 | 547 |
| 1718742360 | 19.982 | 0.14 | 0.73 | 19.57 | 19.982 | 19.57 | 101 |
| 1718656020 | 19.838 | 0.14 | 0.73 | 19.838 | 19.838 | 19.838 | 11 |
| 1718396820 | 19.694 | -0.45 | -2.21 | 19.576 | 19.694 | 19.576 | 865 |
| 1718310420 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1718224020 | 20.14 | -0.15 | -0.74 | 20.399999 | 20.399999 | 20.14 | 2447 |
| 1718137620 | 20.29 | 0.18 | 0.92 | 20.21 | 20.315 | 20.125 | 6935 |
| 1718051220 | 20.105 | -0.16 | -0.77 | 20.105 | 20.105 | 20.105 | 1 |
| 1717792020 | 20.26 | 0.05 | 0.25 | 20.2 | 20.295 | 20.145 | 1743 |
| 1717705620 | 20.21 | 0.08 | 0.40 | 19.914 | 20.21 | 19.914 | 755 |
| 1717619220 | 20.13 | 0 | 0.00 | 20.13 | 20.13 | 20.13 | 0 |
| 1717532820 | 20.13 | 0 | 0.00 | 20.135 | 20.135 | 20.13 | 133 |
| 1717446420 | 20.13 | 0.11 | 0.52 | 20.495 | 20.5 | 20.095 | 107 |
| 1717187220 | 20.024999 | 0 | 0.00 | 20.024999 | 20.024999 | 20.024999 | 0 |
| 1717100820 | 20.024999 | 0.02 | 0.12 | 20.03 | 20.03 | 20.02 | 80 |
| 1717014420 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1716928020 | 20 | 0.5 | 2.55 | 20 | 20 | 20 | 60 |
| 1716841560 | 19.502 | -0.46 | -2.29 | 19.502 | 19.502 | 19.502 | 1 |
| 1716582420 | 19.96 | 0.1 | 0.52 | 19.538 | 19.96 | 19.538 | 333 |
| 1716496020 | 19.856 | 0.03 | 0.16 | 19.82 | 19.856 | 19.82 | 126 |
| 1716409620 | 19.824 | -0.1 | -0.50 | 20.035 | 20.035 | 19.824 | 190 |
| 1716323160 | 19.924 | 0.2 | 1.02 | 19.924 | 19.924 | 19.924 | 100 |
| 1716236760 | 19.722 | 0.21 | 1.08 | 19.724 | 19.724 | 19.722 | 300 |
| 1715977620 | 19.512 | -0.01 | -0.07 | 19.841999 | 19.841999 | 19.512 | 111 |
| 1715891220 | 19.526 | -0.38 | -1.91 | 19.526 | 19.526 | 19.526 | 1 |
| 1715804820 | 19.905999 | -0.24 | -1.21 | 20.204999 | 20.204999 | 19.78 | 117 |
| 1715718420 | 20.149999 | 0.08 | 0.42 | 20.149999 | 20.149999 | 20.149999 | 74 |
| 1715631960 | 20.065 | -0.13 | -0.64 | 19.904 | 20.065 | 19.904 | 54 |
| 1715372820 | 20.195 | 0.66 | 3.41 | 20.079999 | 20.195 | 19.936 | 1095 |
| 1715286420 | 19.53 | -0.35 | -1.74 | 19.53 | 19.53 | 19.53 | 3 |
| 1715200020 | 19.876 | 0.21 | 1.08 | 19.649999 | 19.876 | 19.277999 | 1227 |
| 1715113620 | 19.664 | 0.01 | 0.04 | 19.754 | 19.754 | 19.664 | 109 |
| 1715027220 | 19.655999 | 0.16 | 0.80 | 19.745999 | 19.75 | 19.55 | 14175 |
| 1714768020 | 19.5 | 0.06 | 0.31 | 19.384 | 19.526 | 19.384 | 176 |
| 1714681560 | 19.44 | -0.85 | -4.17 | 20.5 | 20.5 | 19.44 | 854 |
| 1714508820 | 20.285 | -0.04 | -0.20 | 20.405 | 20.405 | 20.285 | 60 |
| 1714422420 | 20.325 | 0 | 0.00 | 20.325 | 20.325 | 20.325 | 0 |
| 1714163220 | 20.325 | 0.85 | 4.35 | 20.325 | 20.325 | 20.325 | 170 |
| 1714076820 | 19.478 | -0.4 | -2.02 | 19.478 | 19.478 | 19.478 | 1 |
| 1713990420 | 19.88 | -0.34 | -1.66 | 19.88 | 19.88 | 19.88 | 200 |
| 1713903960 | 20.215 | 0.11 | 0.55 | 20.175 | 20.215 | 20.175 | 87 |
| 1713817560 | 20.105 | 0.41 | 2.07 | 19.882 | 20.105 | 19.547999 | 515 |
| 1713558420 | 19.698 | 0.04 | 0.19 | 19.67 | 19.698 | 19.67 | 622 |
| 1713472020 | 19.66 | 0.26 | 1.34 | 19.252 | 19.66 | 19.252 | 21 |
| 1713385620 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1713299220 | 19.399999 | -0.39 | -1.96 | 19.399999 | 19.399999 | 19.399999 | 60 |
| 1713212820 | 19.788 | 0.2 | 1.03 | 19.739999 | 19.788 | 19.739999 | 269 |
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
