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 | 0.35 | 1.68269230769 | 20.8 | 21.35 | 20.65 | 44971 | 20.9965026 | DE |
| 4 | 0.05 | 0.236966824645 | 21.1 | 21.7 | 20.55 | 46224 | 21.19820901 | DE |
| 12 | 0.61 | 2.96981499513 | 20.54 | 21.7 | 19.4 | 44442 | 20.43414659 | DE |
| 26 | 1.89 | 9.81308411215 | 19.26 | 22.94 | 19.26 | 46683 | 21.10301439 | DE |
| 52 | -0.07 | -0.329877474081 | 21.22 | 23 | 19.26 | 40605 | 21.24416269 | DE |
| 156 | 0.73 | 3.57492654261 | 20.42 | 26.2 | 16.72 | 65795 | 21.47906006 | DE |
| 260 | -4.45 | -17.3828125 | 25.6 | 29.6 | 7.58 | 102163 | 17.95077983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 21.15 | 0.4 | 1.93 | 21.05 | 21.2 | 20.9 | 47238 |
| 1714062600 | 20.75 | -0.3 | -1.43 | 21.05 | 21.05 | 20.65 | 57702 |
| 1713976200 | 21.05 | -0.3 | -1.41 | 21.35 | 21.35 | 20.95 | 36975 |
| 1713889800 | 21.35 | 0.25 | 1.18 | 21.1 | 21.35 | 21.1 | 31827 |
| 1713803400 | 21.1 | 0.35 | 1.69 | 20.9 | 21.3 | 20.7 | 72109 |
| 1713544200 | 20.75 | -0.1 | -0.48 | 20.8 | 20.8 | 20.65 | 26240 |
| 1713457800 | 20.85 | 0.2 | 0.97 | 20.75 | 20.85 | 20.55 | 21559 |
| 1713371400 | 20.65 | -0.45 | -2.13 | 20.95 | 21.2 | 20.65 | 31296 |
| 1713285000 | 21.1 | -0.2 | -0.94 | 21.05 | 21.15 | 20.95 | 58069 |
| 1713198600 | 21.3 | 0.1 | 0.47 | 21.3 | 21.45 | 21.3 | 24414 |
| 1712939400 | 21.2 | 0.05 | 0.24 | 21.3 | 21.3 | 21.1 | 25974 |
| 1712853000 | 21.15 | 0.1 | 0.48 | 21.2 | 21.25 | 20.8 | 51489 |
| 1712766600 | 21.05 | -0.15 | -0.71 | 21.25 | 21.5 | 21.05 | 66292 |
| 1712680200 | 21.2 | -0.3 | -1.40 | 21.5 | 21.55 | 21.2 | 42425 |
| 1712593800 | 21.5 | -0.1 | -0.46 | 21.6 | 21.65 | 21.4 | 55069 |
| 1712334600 | 21.6 | -0.1 | -0.46 | 21.5 | 21.65 | 21.4 | 46524 |
| 1712248200 | 21.7 | 0.55 | 2.60 | 21.2 | 21.7 | 21.1 | 90621 |
| 1712161800 | 21.15 | -0.2 | -0.94 | 21.35 | 21.45 | 21 | 47738 |
| 1712075400 | 21.35 | 0.21 | 0.99 | 21.1 | 21.5 | 21.1 | 45701 |
| 1711647000 | 21.14 | 0.24 | 1.15 | 20.86 | 21.16 | 20.66 | 33389 |
| 1711560600 | 20.9 | 0.16 | 0.77 | 20.68 | 20.9 | 20.56 | 55328 |
| 1711474200 | 20.74 | 0.06 | 0.29 | 20.7 | 20.82 | 20.62 | 45438 |
| 1711387800 | 20.68 | 0.2 | 0.98 | 20.6 | 20.68 | 20.08 | 63673 |
| 1711128600 | 20.48 | -0.06 | -0.29 | 20.78 | 20.94 | 20.22 | 80954 |
| 1711042200 | 20.54 | 0.38 | 1.88 | 20.18 | 20.66 | 20.18 | 52944 |
| 1710955800 | 20.16 | 0.02 | 0.10 | 20.18 | 20.2 | 19.82 | 33183 |
| 1710869400 | 20.14 | 0.02 | 0.10 | 20.18 | 20.18 | 19.89 | 25829 |
| 1710783000 | 20.12 | 0.42 | 2.13 | 19.73 | 20.18 | 19.73 | 43049 |
| 1710523800 | 19.7 | -0.02 | -0.10 | 19.72 | 19.82 | 19.61 | 200615 |
| 1710437400 | 19.72 | 0.02 | 0.10 | 19.93 | 19.93 | 19.61 | 42501 |
| 1710351000 | 19.7 | -0.03 | -0.15 | 19.75 | 19.88 | 19.57 | 76997 |
| 1710264600 | 19.73 | -0.27 | -1.35 | 20 | 20.28 | 19.68 | 36935 |
| 1710178200 | 20 | -0.12 | -0.60 | 20 | 20.28 | 19.97 | 44172 |
| 1709919000 | 20.12 | 0.36 | 1.82 | 20 | 20.18 | 19.76 | 29911 |
| 1709832600 | 19.76 | 0.14 | 0.71 | 19.62 | 19.98 | 19.55 | 25691 |
| 1709746200 | 19.62 | 0.05 | 0.26 | 19.6 | 19.85 | 19.57 | 34614 |
| 1709659800 | 19.57 | -0.11 | -0.56 | 19.65 | 19.65 | 19.48 | 21617 |
| 1709573400 | 19.68 | -0.02 | -0.10 | 19.72 | 19.94 | 19.62 | 14513 |
| 1709314200 | 19.7 | -0.11 | -0.56 | 19.75 | 19.96 | 19.54 | 35223 |
| 1709227800 | 19.81 | 0.01 | 0.05 | 19.59 | 19.89 | 19.57 | 65294 |
| 1709141400 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1709055000 | 19.8 | -0.1 | -0.50 | 19.96 | 19.96 | 19.71 | 23300 |
| 1708968600 | 19.9 | -0.26 | -1.29 | 20.06 | 20.1 | 19.86 | 40940 |
| 1708709400 | 20.16 | 0 | 0.00 | 20.16 | 20.24 | 20.06 | 28917 |
| 1708623000 | 20.16 | 0.12 | 0.60 | 20.24 | 20.24 | 20.04 | 25652 |
| 1708536600 | 20.04 | 0.14 | 0.70 | 19.99 | 20.18 | 19.9 | 34724 |
| 1708450200 | 19.9 | -0.14 | -0.70 | 20.14 | 20.14 | 19.64 | 40642 |
| 1708363800 | 20.04 | 0.04 | 0.20 | 20.12 | 20.22 | 19.92 | 15475 |
| 1708104600 | 20 | -0.06 | -0.30 | 20.1 | 20.12 | 19.8 | 30220 |
| 1708018200 | 20.06 | 0.36 | 1.83 | 19.85 | 20.22 | 19.72 | 35065 |
| 1707931800 | 19.7 | 0.06 | 0.31 | 19.68 | 19.89 | 19.4 | 40289 |
| 1707845400 | 19.64 | -0.52 | -2.58 | 20.14 | 20.16 | 19.62 | 29652 |
| 1707759000 | 20.16 | 0.22 | 1.10 | 20 | 20.16 | 19.92 | 32805 |
| 1707499800 | 19.94 | -0.42 | -2.06 | 20.32 | 20.4 | 19.92 | 34576 |
| 1707413400 | 20.36 | 0.32 | 1.60 | 20.24 | 20.38 | 20.1 | 45383 |
| 1707327000 | 20.04 | -0.12 | -0.60 | 20.14 | 20.26 | 20.04 | 59771 |
| 1707240600 | 20.16 | -0.04 | -0.20 | 20.22 | 20.32 | 20.08 | 43822 |
| 1707154200 | 20.2 | 0.2 | 1.00 | 20.04 | 20.32 | 19.95 | 40738 |
| 1706895000 | 20 | -0.22 | -1.09 | 20.54 | 20.54 | 19.93 | 37346 |
| 1706808600 | 20.22 | -0.6 | -2.88 | 20.8 | 20.8 | 20.18 | 44128 |
| 1706722200 | 20.82 | -0.12 | -0.57 | 20.94 | 20.96 | 20.6 | 55006 |
| 1706635800 | 20.94 | -0.14 | -0.66 | 21.12 | 21.2 | 20.88 | 21257 |
| 1706549400 | 21.08 | 0.04 | 0.19 | 21.3 | 21.38 | 20.76 | 36123 |
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
