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 | -0.57 | -2.68994808872 | 21.19 | 21.19 | 20.21 | 159 | 20.52630203 | DE |
| 4 | 1.465 | 7.64813364657 | 19.155 | 21.19 | 17.715 | 354 | 19.13244622 | DE |
| 12 | 5.72 | 38.389261745 | 14.9 | 21.19 | 14.9 | 289 | 18.13845565 | DE |
| 26 | -2.52 | -10.8902333621 | 23.14 | 23.43 | 14.9 | 253 | 18.99911497 | DE |
| 52 | -6.73 | -24.6069469835 | 27.35 | 29.6 | 14.02 | 393 | 22.13538323 | DE |
| 156 | -5.69 | -21.6267578867 | 26.31 | 41.435 | 14.02 | 240 | 23.25425408 | DE |
| 260 | 5.25 | 34.1574495771 | 15.37 | 41.435 | 6.786 | 149 | 21.87445732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 20.3 | -0.17 | -0.83 | 20.399999 | 20.73 | 20.21 | 214 |
| 1732915620 | 20.47 | -0.27 | -1.30 | 20.48 | 20.48 | 20.47 | 28 |
| 1732829220 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732742820 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732656420 | 20.739999 | -0.26 | -1.24 | 21.19 | 21.19 | 20.41 | 234 |
| 1732570020 | 21 | 1.63 | 8.42 | 20.899999 | 21 | 20.899999 | 523 |
| 1732310820 | 19.37 | 0.5 | 2.65 | 19.69 | 19.69 | 19.37 | 1008 |
| 1732224420 | 18.87 | 0.75 | 4.11 | 18.149999 | 18.87 | 18.149999 | 262 |
| 1732138020 | 18.125 | 0.27 | 1.54 | 18.01 | 18.125 | 18.01 | 93 |
| 1732051620 | 17.85 | -0.24 | -1.33 | 18.165 | 18.165 | 17.745 | 256 |
| 1731965220 | 18.09 | 0.36 | 2.00 | 17.715 | 18.09 | 17.715 | 204 |
| 1731705960 | 17.735 | -0.28 | -1.55 | 17.735 | 17.735 | 17.735 | 18 |
| 1731619560 | 18.015 | -0.07 | -0.39 | 18.48 | 18.48 | 18.015 | 63 |
| 1731533160 | 18.085 | -0.03 | -0.17 | 18.405 | 18.405 | 18.085 | 305 |
| 1731446820 | 18.114999 | -0.46 | -2.48 | 18.425 | 18.425 | 18.114999 | 218 |
| 1731360420 | 18.575 | -0.22 | -1.14 | 18.575 | 18.715 | 18.475 | 760 |
| 1731101220 | 18.79 | -0.26 | -1.36 | 18.745 | 18.79 | 18.745 | 86 |
| 1731014760 | 19.05 | -0.15 | -0.78 | 19.065 | 19.065 | 19.05 | 944 |
| 1730928360 | 19.2 | 0.64 | 3.45 | 19.345 | 19.345 | 18.84 | 1027 |
| 1730841960 | 18.559999 | -0.59 | -3.06 | 19.155 | 19.155 | 18.55 | 136 |
| 1730755560 | 19.145 | 2.51 | 15.05 | 19.315 | 19.315 | 19.145 | 57 |
| 1730496360 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1730409960 | 16.64 | -0.16 | -0.95 | 16.64 | 16.64 | 16.64 | 82 |
| 1730323560 | 16.8 | -0.11 | -0.62 | 16.765 | 16.989999 | 16.704999 | 205 |
| 1730237160 | 16.905 | -0.07 | -0.41 | 17.235 | 17.235 | 16.905 | 374 |
| 1730150760 | 16.975 | -0.06 | -0.32 | 17.23 | 17.23 | 16.975 | 581 |
| 1729887960 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1729801560 | 17.03 | 0.17 | 1.01 | 16.885 | 17.03 | 16.885 | 46 |
| 1729715160 | 16.86 | -0.27 | -1.58 | 17.114999 | 17.114999 | 16.86 | 1195 |
| 1729628760 | 17.13 | -0.52 | -2.95 | 17.16 | 17.16 | 17.13 | 273 |
| 1729542360 | 17.649999 | -0.52 | -2.86 | 17.88 | 17.88 | 17.595 | 36 |
| 1729283160 | 18.17 | -0.13 | -0.71 | 18.42 | 18.42 | 18.045 | 159 |
| 1729196760 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1729110360 | 18.3 | 0 | 0.00 | 17.7 | 18.3 | 17.69 | 742 |
| 1729023960 | 18.3 | -0.04 | -0.19 | 18.204999 | 18.3 | 18.204999 | 51 |
| 1728937560 | 18.335 | 0 | 0.00 | 18.335 | 18.335 | 18.335 | 0 |
| 1728678360 | 18.335 | 0.32 | 1.75 | 17.815 | 18.335 | 17.815 | 82 |
| 1728592020 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1728505620 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1728419220 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1728332820 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1728073620 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1727987220 | 18.02 | 0.5 | 2.85 | 18.02 | 18.02 | 18.02 | 2 |
| 1727900820 | 17.52 | -0.57 | -3.15 | 17.52 | 17.52 | 17.52 | 400 |
| 1727814420 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1727728020 | 18.09 | -0.81 | -4.29 | 18.399999 | 18.399999 | 18.09 | 79 |
| 1727468760 | 18.899999 | 2.21 | 13.24 | 18.445 | 18.899999 | 18.445 | 33 |
| 1727382360 | 16.69 | -0.26 | -1.50 | 16.69 | 16.69 | 16.69 | 40 |
| 1727295960 | 16.945 | -0.76 | -4.27 | 16.945 | 16.945 | 16.945 | 18 |
| 1727209560 | 17.7 | 0.85 | 5.04 | 17.7 | 17.7 | 17.7 | 100 |
| 1727123160 | 16.85 | -0.15 | -0.88 | 16.989999 | 16.989999 | 16.8 | 1272 |
| 1726864020 | 17 | 0.4 | 2.41 | 17 | 17 | 17 | 5 |
| 1726777620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1726691220 | 16.6 | 0.63 | 3.91 | 16.6 | 16.6 | 16.6 | 90 |
| 1726604820 | 15.975 | 0 | 0.00 | 15.975 | 15.975 | 15.975 | 0 |
| 1726518420 | 15.975 | -0.04 | -0.22 | 15.975 | 15.975 | 15.975 | 100 |
| 1726259160 | 16.01 | 1.11 | 7.45 | 15.3 | 16.01 | 15.3 | 220 |
| 1726172760 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1726086360 | 14.9 | -0.34 | -2.23 | 14.9 | 14.9 | 14.9 | 100 |
| 1726000020 | 15.24 | 0 | 0.00 | 15.24 | 15.24 | 15.24 | 0 |
| 1725913620 | 15.24 | -1.14 | -6.96 | 15.8 | 15.8 | 15.24 | 150 |
| 1725654360 | 16.379999 | -0.33 | -1.97 | 16.78 | 16.78 | 16.379999 | 110 |
| 1725567960 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1725481560 | 16.71 | -1.04 | -5.86 | 16.71 | 16.71 | 16.71 | 30 |
| 1725395160 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
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
