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 | 2.065 | 9.4768242313 | 21.79 | 23.12 | 21.5 | 1117 | 22.59466204 | DE |
| 4 | 1.28 | 5.6699889258 | 22.575 | 24.8 | 21.235 | 789 | 22.64539187 | DE |
| 12 | 3.585 | 17.6862358165 | 20.27 | 27.045 | 19.402 | 1625 | 22.8566847 | DE |
| 26 | -2.16 | -8.30290217182 | 26.015 | 34 | 19.402 | 1936 | 23.69560408 | DE |
| 52 | 6.817 | 40.0105646203 | 17.038 | 34 | 15.798 | 2732 | 21.98082604 | DE |
| 156 | 6.817 | 40.0105646203 | 17.038 | 34 | 15.798 | 2732 | 21.98082604 | DE |
| 260 | 6.817 | 40.0105646203 | 17.038 | 34 | 15.798 | 2732 | 21.98082604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 22.07 | -0.53 | -2.35 | 21.885 | 22.1 | 21.885 | 645 |
| 1721075160 | 22.6 | -0.12 | -0.53 | 22.72 | 22.72 | 22.6 | 147 |
| 1720815960 | 22.72 | -0.09 | -0.39 | 23.08 | 23.12 | 22.72 | 2720 |
| 1720729560 | 22.81 | 1.02 | 4.68 | 21.5 | 22.81 | 21.5 | 928 |
| 1720643220 | 21.79 | 0.52 | 2.42 | 21.79 | 21.79 | 21.79 | 673 |
| 1720556760 | 21.274999 | 0 | 0.00 | 21.274999 | 21.274999 | 21.274999 | 0 |
| 1720470360 | 21.274999 | -0.19 | -0.86 | 21.385 | 21.385 | 21.235 | 251 |
| 1720211220 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1720124820 | 21.46 | 0.07 | 0.33 | 21.46 | 21.46 | 21.46 | 31 |
| 1720038420 | 21.39 | -0.3 | -1.36 | 21.45 | 21.46 | 21.35 | 1933 |
| 1719952020 | 21.685 | -0.01 | -0.02 | 21.425 | 21.685 | 21.425 | 36 |
| 1719865620 | 21.69 | -1.16 | -5.06 | 23.31 | 23.31 | 21.69 | 1836 |
| 1719606420 | 22.845 | -1.39 | -5.74 | 22.875 | 22.875 | 22.845 | 738 |
| 1719520020 | 24.235 | -0.43 | -1.74 | 24.235 | 24.235 | 24.235 | 127 |
| 1719433620 | 24.665 | -0.14 | -0.54 | 24.665 | 24.665 | 24.665 | 100 |
| 1719347220 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719260820 | 24.8 | 0.34 | 1.37 | 23.795 | 24.8 | 23.795 | 770 |
| 1719001560 | 24.465 | 0 | 0.00 | 24.465 | 24.465 | 24.465 | 0 |
| 1718915160 | 24.465 | 1.69 | 7.42 | 23.51 | 24.465 | 23.51 | 1427 |
| 1718828760 | 22.775 | 0 | 0.00 | 22.775 | 22.775 | 22.775 | 0 |
| 1718742360 | 22.775 | 0.41 | 1.83 | 22.575 | 22.775 | 22.575 | 123 |
| 1718656020 | 22.365 | -0.22 | -0.95 | 22.615 | 22.615 | 22.365 | 9 |
| 1718396820 | 22.58 | -1.02 | -4.32 | 23.44 | 23.44 | 22.58 | 2334 |
| 1718310420 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1718224020 | 23.6 | 0.4 | 1.72 | 23.6 | 23.6 | 23.6 | 30 |
| 1718137620 | 23.2 | -0.51 | -2.15 | 23.05 | 23.24 | 23.05 | 198 |
| 1718051220 | 23.71 | -0.05 | -0.21 | 23.71 | 23.71 | 23.71 | 200 |
| 1717792020 | 23.76 | -0.27 | -1.12 | 23.73 | 23.915 | 23.73 | 152 |
| 1717705620 | 24.03 | -0.42 | -1.72 | 24.66 | 24.855 | 24.03 | 534 |
| 1717619220 | 24.45 | -0.53 | -2.12 | 24.945 | 25 | 24.45 | 537 |
| 1717532820 | 24.98 | -0.68 | -2.65 | 25.525 | 25.525 | 24.98 | 3220 |
| 1717446420 | 25.66 | 0.56 | 2.23 | 25.5 | 26.085 | 25.405 | 3019 |
| 1717187220 | 25.1 | 1.19 | 4.98 | 23.99 | 25.1 | 23.37 | 6237 |
| 1717100820 | 23.91 | 2.75 | 12.97 | 20.559999 | 27.045 | 20.559999 | 28061 |
| 1717014420 | 21.165 | -0.14 | -0.66 | 21.19 | 21.19 | 21.165 | 1360 |
| 1716928020 | 21.305 | 1.07 | 5.26 | 20.364999 | 21.525 | 20.329999 | 1362 |
| 1716841560 | 20.239999 | -0.53 | -2.53 | 20.36 | 20.36 | 20.239999 | 24 |
| 1716582420 | 20.765 | -0.19 | -0.88 | 20.454999 | 20.765 | 20.454999 | 65 |
| 1716496020 | 20.95 | -0.04 | -0.19 | 21.19 | 21.19 | 20.95 | 113 |
| 1716409620 | 20.989999 | 0.19 | 0.91 | 21.12 | 21.12 | 20.989999 | 1505 |
| 1716323160 | 20.8 | 0.04 | 0.19 | 20.805 | 20.805 | 20.8 | 425 |
| 1716236760 | 20.76 | 0.61 | 3.00 | 20.07 | 20.76 | 20.07 | 1811 |
| 1715977620 | 20.155 | 0.02 | 0.07 | 20.329999 | 20.329999 | 20.155 | 481 |
| 1715891220 | 20.14 | -0.5 | -2.42 | 20.64 | 20.64 | 20.12 | 652 |
| 1715804820 | 20.64 | -0.5 | -2.34 | 21.245 | 21.28 | 20.64 | 1006 |
| 1715718420 | 21.135 | -1.45 | -6.42 | 21.2 | 21.2 | 21.135 | 526 |
| 1715631960 | 22.585 | 0.35 | 1.55 | 22.385 | 22.585 | 22.29 | 275 |
| 1715372820 | 22.24 | -0.05 | -0.22 | 22.65 | 22.895 | 22.24 | 2029 |
| 1715286420 | 22.29 | 0.33 | 1.50 | 22.085 | 22.29 | 22.085 | 122 |
| 1715200020 | 21.96 | 0.01 | 0.05 | 21.715 | 22.14 | 21.715 | 1014 |
| 1715113620 | 21.95 | 0.88 | 4.15 | 21.575 | 22 | 21.575 | 645 |
| 1715027220 | 21.075 | 0.75 | 3.72 | 20.325 | 21.075 | 20.325 | 692 |
| 1714768020 | 20.32 | 0.48 | 2.43 | 20.015 | 20.364999 | 19.992 | 4324 |
| 1714681560 | 19.838 | 0.43 | 2.23 | 19.402 | 19.838 | 19.402 | 1041 |
| 1714508820 | 19.405999 | -0.48 | -2.41 | 20.005 | 20.055 | 19.405999 | 1303 |
| 1714422420 | 19.886 | -0.91 | -4.39 | 20.69 | 20.69 | 19.886 | 1636 |
| 1714163220 | 20.8 | 0 | 0.00 | 20.52 | 20.8 | 20.204999 | 821 |
| 1714076820 | 20.8 | -0.38 | -1.79 | 21.165 | 21.235 | 20.8 | 915 |
| 1713990420 | 21.18 | 0.43 | 2.10 | 20.89 | 21.18 | 20.595 | 2605 |
| 1713903960 | 20.745 | 0.1 | 0.46 | 20.27 | 20.745 | 20.27 | 1593 |
| 1713817560 | 20.649999 | 0.18 | 0.90 | 20.395 | 20.649999 | 20.355 | 210 |
| 1713558420 | 20.465 | 0.09 | 0.42 | 20.12 | 20.745 | 20.12 | 781 |
| 1713472020 | 20.38 | 0.18 | 0.89 | 20.415 | 20.415 | 20.38 | 50 |
| 1713385620 | 20.2 | 0 | 0.02 | 20.345 | 20.364999 | 20.065 | 536 |
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
