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 | 1.5 | 6.86498855835 | 21.85 | 23.35 | 21.8 | 1516 | 22.40641076 | DE |
| 4 | 1.6 | 7.35632183908 | 21.75 | 23.35 | 19.54 | 4212 | 20.80766352 | DE |
| 12 | 5.13 | 28.1558726674 | 18.22 | 24.5 | 17.94 | 3882 | 21.60151843 | DE |
| 26 | 9.89 | 73.4769687964 | 13.46 | 24.5 | 12.5 | 2916 | 19.55268684 | DE |
| 52 | 12.05 | 106.637168142 | 11.3 | 24.5 | 9.8 | 2343 | 17.0414119 | DE |
| 156 | 12.35 | 112.272727273 | 11 | 24.5 | 9.8 | 2131 | 16.33640613 | DE |
| 260 | 12.35 | 112.272727273 | 11 | 24.5 | 9.8 | 2131 | 16.33640613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 22.95 | 0.45 | 2.00 | 22.5 | 23.05 | 22.5 | 2971 |
| 1733174820 | 22.5 | 0.65 | 2.97 | 21.95 | 22.5 | 21.85 | 981 |
| 1732915620 | 21.85 | -0.35 | -1.58 | 22.05 | 22.3 | 21.85 | 1025 |
| 1732829220 | 22.2 | 0.25 | 1.14 | 22.1 | 22.2 | 22.1 | 208 |
| 1732742820 | 21.95 | 0 | 0.00 | 21.85 | 22.05 | 21.8 | 2396 |
| 1732656420 | 21.95 | 0.4 | 1.86 | 21.5 | 21.95 | 21.25 | 1425 |
| 1732570020 | 21.55 | -1.4 | -6.10 | 22.85 | 22.85 | 21.1 | 2924 |
| 1732310820 | 22.95 | 0.55 | 2.46 | 22.55 | 23.3 | 22.25 | 4966 |
| 1732224420 | 22.4 | 0.7 | 3.23 | 22.25 | 22.5 | 22.2 | 921 |
| 1732138020 | 21.7 | 0.25 | 1.17 | 21.6 | 21.7 | 21.399999 | 792 |
| 1732051620 | 21.45 | 0.4 | 1.90 | 21.05 | 21.65 | 21.05 | 1691 |
| 1731965220 | 21.05 | 0.9 | 4.47 | 20.3 | 21.35 | 20.3 | 2290 |
| 1731705960 | 20.149999 | 0.05 | 0.25 | 20.149999 | 20.399999 | 20.05 | 3011 |
| 1731619560 | 20.1 | -0.5 | -2.43 | 20.5 | 20.5 | 19.8 | 7681 |
| 1731533160 | 20.6 | 0.8 | 4.04 | 20.45 | 21.1 | 20.45 | 1179 |
| 1731446820 | 19.8 | -1.1 | -5.26 | 20.7 | 20.7 | 19.8 | 27301 |
| 1731360420 | 20.899999 | -0.8 | -3.69 | 21.65 | 21.85 | 20.399999 | 7072 |
| 1731101220 | 21.7 | 0.2 | 0.93 | 21.45 | 21.7 | 21.149999 | 3239 |
| 1731014760 | 21.5 | 0.75 | 3.61 | 20.75 | 21.5 | 20.149999 | 2610 |
| 1730928360 | 20.75 | -1.15 | -5.25 | 21.75 | 21.9 | 19.54 | 9559 |
| 1730841960 | 21.9 | 0.25 | 1.15 | 22.05 | 22.15 | 21.7 | 958 |
| 1730755560 | 21.65 | 0.15 | 0.70 | 21.5 | 22.15 | 21.5 | 6786 |
| 1730496360 | 21.5 | -0.6 | -2.71 | 22.2 | 22.6 | 21.5 | 7558 |
| 1730409960 | 22.1 | -0.7 | -3.07 | 22.35 | 22.65 | 21.95 | 8873 |
| 1730323560 | 22.8 | 0.05 | 0.22 | 22.9 | 23.25 | 22.3 | 4082 |
| 1730237160 | 22.75 | 0.5 | 2.25 | 22.3 | 22.95 | 22.1 | 1449 |
| 1730150760 | 22.25 | -0.6 | -2.63 | 22.8 | 22.8 | 22.15 | 2928 |
| 1729888020 | 22.85 | -0.1 | -0.44 | 23.35 | 23.35 | 22.85 | 1731 |
| 1729801560 | 22.95 | -0.2 | -0.86 | 23.2 | 23.7 | 22.65 | 7289 |
| 1729715160 | 23.15 | -0.25 | -1.07 | 23.4 | 23.55 | 23.1 | 2129 |
| 1729628760 | 23.4 | 0 | 0.00 | 23.5 | 23.85 | 23.3 | 4660 |
| 1729542360 | 23.4 | 0 | 0.00 | 23.35 | 24.5 | 23.35 | 37580 |
| 1729283160 | 23.4 | 1.15 | 5.17 | 22.15 | 23.4 | 22.15 | 4140 |
| 1729196760 | 22.25 | 0.25 | 1.14 | 22.05 | 22.45 | 22.05 | 3376 |
| 1729110360 | 22 | -0.15 | -0.68 | 22.15 | 22.55 | 21.95 | 2121 |
| 1729023960 | 22.15 | -0.5 | -2.21 | 22.6 | 22.6 | 21.65 | 3171 |
| 1728937620 | 22.65 | 1 | 4.62 | 21.75 | 22.65 | 21.75 | 8585 |
| 1728678360 | 21.65 | -0.1 | -0.46 | 21.9 | 22.15 | 21.65 | 2395 |
| 1728591960 | 21.75 | 0.7 | 3.33 | 21.1 | 21.75 | 21.1 | 1126 |
| 1728505560 | 21.05 | 0.25 | 1.20 | 20.95 | 21.2 | 20.649999 | 2207 |
| 1728419160 | 20.8 | -0.05 | -0.24 | 20.55 | 20.8 | 20.399999 | 3801 |
| 1728332760 | 20.85 | -0.4 | -1.88 | 21.2 | 21.25 | 20.5 | 1769 |
| 1728073560 | 21.25 | 0.65 | 3.16 | 20.5 | 21.25 | 20.5 | 7207 |
| 1727987220 | 20.6 | 0.8 | 4.04 | 19.82 | 20.6 | 19.8 | 1070 |
| 1727900820 | 19.8 | 0 | 0.00 | 19.68 | 19.92 | 19.559999 | 248 |
| 1727814420 | 19.8 | 0.7 | 3.66 | 19.46 | 19.8 | 19.42 | 1416 |
| 1727728020 | 19.1 | -0.32 | -1.65 | 19.34 | 19.579999 | 19.1 | 2687 |
| 1727468760 | 19.42 | -0.5 | -2.51 | 20.05 | 20.05 | 19.38 | 1023 |
| 1727382360 | 19.92 | 0.12 | 0.61 | 19.88 | 19.96 | 19.78 | 1040 |
| 1727295960 | 19.8 | 0.12 | 0.61 | 19.66 | 19.8 | 19.48 | 290 |
| 1727209560 | 19.68 | 0.04 | 0.20 | 19.5 | 19.739999 | 19.5 | 595 |
| 1727123160 | 19.64 | -0.04 | -0.20 | 19.86 | 20.25 | 19.579999 | 1660 |
| 1726864020 | 19.68 | 0.58 | 3.04 | 19.16 | 19.68 | 19.16 | 375 |
| 1726777560 | 19.1 | 0.2 | 1.06 | 19.36 | 19.52 | 18.96 | 1341 |
| 1726691220 | 18.899999 | -0.54 | -2.78 | 19.559999 | 19.559999 | 18.899999 | 3307 |
| 1726604760 | 19.44 | 0.02 | 0.10 | 19.42 | 19.62 | 19.42 | 1312 |
| 1726518420 | 19.42 | -0.04 | -0.21 | 19.5 | 19.98 | 19.04 | 1232 |
| 1726259160 | 19.46 | 0.26 | 1.35 | 19.2 | 19.68 | 19.2 | 2447 |
| 1726172760 | 19.2 | 0.46 | 2.45 | 18.899999 | 19.2 | 18.899999 | 1768 |
| 1726086360 | 18.739999 | 0.76 | 4.23 | 18.22 | 18.739999 | 17.94 | 968 |
| 1725999960 | 17.98 | 0.7 | 4.05 | 17.899999 | 18.059999 | 17.899999 | 1358 |
| 1725913620 | 17.28 | 0.04 | 0.23 | 17.2 | 17.28 | 17.14 | 11 |
| 1725654360 | 17.239999 | -0.72 | -4.01 | 18.02 | 18.14 | 17.239999 | 1302 |
| 1725567960 | 17.96 | 0.44 | 2.51 | 17.48 | 18 | 17.48 | 379 |
| 1725481560 | 17.52 | 0.08 | 0.46 | 17.34 | 17.6 | 17.1 | 1831 |
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
