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 | -0.5 | -2.34741784038 | 21.3 | 21.5 | 20.399999 | 654 | 20.74706592 | DE |
| 4 | -1 | -4.5871559633 | 21.8 | 22.3 | 20.399999 | 606 | 21.19435919 | DE |
| 12 | -1.9 | -8.37004405286 | 22.7 | 24.5 | 20.1 | 624 | 22.11966476 | DE |
| 26 | 2.1 | 11.2299465241 | 18.7 | 24.5 | 18.6 | 776 | 21.59124287 | DE |
| 52 | 2.95 | 16.5266106443 | 17.85 | 24.5 | 14.05 | 1169 | 18.75463315 | DE |
| 156 | 3.8 | 22.3529411765 | 17 | 27.9 | 14.05 | 5477 | 20.16443639 | DE |
| 260 | 12.1 | 139.08045977 | 8.7 | 27.9 | 7.58 | 6405 | 17.40328689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 21 | 0.1 | 0.48 | 21 | 21.2 | 21 | 995 |
| 1720124820 | 20.899999 | 0.2 | 0.97 | 20.899999 | 20.899999 | 20.899999 | 300 |
| 1720038420 | 20.7 | 0.1 | 0.49 | 20.5 | 20.7 | 20.399999 | 2367 |
| 1719952020 | 20.6 | -0.1 | -0.48 | 20.6 | 20.6 | 20.6 | 100 |
| 1719865620 | 20.7 | -0.8 | -3.72 | 20.8 | 20.8 | 20.7 | 375 |
| 1719606420 | 21.5 | -0.6 | -2.71 | 21.3 | 21.5 | 21.3 | 130 |
| 1719520020 | 22.1 | 0.2 | 0.91 | 22.2 | 22.2 | 22.1 | 112 |
| 1719433620 | 21.9 | 0 | 0.00 | 21.7 | 21.9 | 21.7 | 1235 |
| 1719347160 | 21.9 | 0.4 | 1.86 | 22.1 | 22.3 | 21.9 | 364 |
| 1719260820 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1719001620 | 21.5 | 0.3 | 1.42 | 21.399999 | 21.5 | 21.399999 | 1500 |
| 1718915160 | 21.2 | 0.1 | 0.47 | 21.2 | 21.2 | 21.2 | 100 |
| 1718828760 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1718742360 | 21.1 | 0 | 0.00 | 20.899999 | 21.1 | 20.899999 | 401 |
| 1718656020 | 21.1 | 0.3 | 1.44 | 20.399999 | 21.2 | 20.399999 | 581 |
| 1718396820 | 20.8 | -0.4 | -1.89 | 21.1 | 21.2 | 20.8 | 1375 |
| 1718310420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 100 |
| 1718224020 | 21.2 | -0.4 | -1.85 | 21.3 | 21.3 | 21.2 | 425 |
| 1718137620 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1718051220 | 21.6 | -0.2 | -0.92 | 21.3 | 21.6 | 21.3 | 495 |
| 1717792020 | 21.8 | -0.3 | -1.36 | 21.8 | 21.8 | 21.8 | 340 |
| 1717705620 | 22.1 | 0.1 | 0.45 | 22.1 | 22.1 | 22.1 | 100 |
| 1717619220 | 22 | 0.5 | 2.33 | 22 | 22 | 22 | 140 |
| 1717532820 | 21.5 | 0.1 | 0.47 | 21.5 | 21.5 | 21.5 | 40 |
| 1717446420 | 21.399999 | -1 | -4.46 | 22.3 | 22.4 | 21.399999 | 1730 |
| 1717187220 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 10 |
| 1717100820 | 22.2 | -0.1 | -0.45 | 22.2 | 22.3 | 22.2 | 1010 |
| 1717014420 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1716928020 | 22.3 | -0.6 | -2.62 | 23 | 23 | 22.3 | 1749 |
| 1716841560 | 22.9 | 0 | 0.00 | 23.2 | 23.2 | 22.9 | 1230 |
| 1716582420 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1716496020 | 22.9 | -0.3 | -1.29 | 23.1 | 23.1 | 22.9 | 450 |
| 1716409620 | 23.2 | -0.5 | -2.11 | 23.4 | 23.4 | 23.2 | 1588 |
| 1716323160 | 23.7 | -0.2 | -0.84 | 23.5 | 23.7 | 23.5 | 124 |
| 1716236760 | 23.9 | -0.1 | -0.42 | 23.9 | 23.9 | 23.9 | 14 |
| 1715977620 | 24 | 0.3 | 1.27 | 23.8 | 24.3 | 23.8 | 715 |
| 1715891220 | 23.7 | 0.1 | 0.42 | 23.5 | 23.7 | 23.5 | 520 |
| 1715804820 | 23.6 | 0.2 | 0.85 | 23.4 | 23.8 | 23.4 | 185 |
| 1715718420 | 23.4 | 0 | 0.00 | 24 | 24 | 23.2 | 1885 |
| 1715631960 | 23.4 | 0 | 0.00 | 23.6 | 24.5 | 23.4 | 2695 |
| 1715372820 | 23.4 | 0.8 | 3.54 | 23.4 | 23.4 | 23.1 | 473 |
| 1715286420 | 22.6 | 0.3 | 1.35 | 22.7 | 22.7 | 22.6 | 80 |
| 1715200020 | 22.3 | -0.1 | -0.45 | 22.3 | 22.3 | 22.3 | 100 |
| 1715113620 | 22.4 | -0.1 | -0.44 | 22.4 | 22.4 | 22.4 | 100 |
| 1715027220 | 22.5 | 0.6 | 2.74 | 22.5 | 22.5 | 22.5 | 75 |
| 1714768020 | 21.9 | -1.3 | -5.60 | 21.9 | 21.9 | 21.9 | 400 |
| 1714681560 | 23.2 | 0.5 | 2.20 | 22.7 | 23.2 | 22.7 | 1690 |
| 1714508820 | 22.7 | 0.9 | 4.13 | 22.7 | 22.7 | 22.7 | 140 |
| 1714422420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1714163220 | 21.8 | 0.3 | 1.40 | 22.4 | 22.4 | 21.7 | 849 |
| 1714076820 | 21.5 | 0.3 | 1.42 | 21.5 | 21.5 | 21.5 | 120 |
| 1713990420 | 21.2 | 1.1 | 5.47 | 20.6 | 21.3 | 20.6 | 680 |
| 1713903960 | 20.1 | -1.5 | -6.94 | 21.399999 | 21.399999 | 20.1 | 1140 |
| 1713817560 | 21.6 | 0.5 | 2.37 | 21.6 | 21.6 | 21.6 | 100 |
| 1713558420 | 21.1 | -1.2 | -5.38 | 21.9 | 22 | 21.1 | 445 |
| 1713472020 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1713385620 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1713299220 | 22.3 | -0.2 | -0.89 | 22.3 | 22.3 | 22.3 | 80 |
| 1713212820 | 22.5 | 0.4 | 1.81 | 22.7 | 22.7 | 22.5 | 251 |
| 1712953620 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1712867220 | 22.1 | 0.1 | 0.45 | 22 | 22.2 | 22 | 160 |
| 1712780760 | 22 | -0.1 | -0.45 | 22.1 | 22.1 | 22 | 60 |
| 1712694360 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1712607960 | 22.1 | 0.5 | 2.31 | 22 | 22.3 | 22 | 930 |
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
