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 | 0.265001 | 1.34008097801 | 19.774999 | 20.809999 | 19.635 | 597 | 19.97896177 | DE |
| 4 | 2.99 | 17.5366568915 | 17.05 | 20.809999 | 16.635 | 1088 | 19.19618974 | DE |
| 12 | 2.58 | 14.7766323024 | 17.46 | 20.809999 | 15.35 | 1204 | 17.53119097 | DE |
| 26 | 2.710001 | 15.6376292924 | 17.329999 | 20.809999 | 15.35 | 981 | 17.46405244 | DE |
| 52 | 5.495 | 37.7793056033 | 14.545 | 20.809999 | 13.345 | 895 | 17.04245998 | DE |
| 156 | 5.495 | 37.7793056033 | 14.545 | 20.809999 | 13.345 | 895 | 17.04245998 | DE |
| 260 | 5.495 | 37.7793056033 | 14.545 | 20.809999 | 13.345 | 895 | 17.04245998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 19.649999 | -0.21 | -1.06 | 19.825 | 20.02 | 19.635 | 1312 |
| 1717100820 | 19.86 | -0.34 | -1.68 | 19.899999 | 19.954999 | 19.86 | 93 |
| 1717014420 | 20.2 | 0.2 | 1.00 | 20.22 | 20.22 | 20.2 | 16 |
| 1716928020 | 20 | 0.3 | 1.50 | 20 | 20.809999 | 19.905 | 2657 |
| 1716841560 | 19.704999 | -0.17 | -0.86 | 20.05 | 20.05 | 19.704999 | 150 |
| 1716582420 | 19.875 | 0.02 | 0.08 | 19.774999 | 19.875 | 19.774999 | 70 |
| 1716496020 | 19.86 | 0.33 | 1.69 | 19.6 | 19.86 | 19.595 | 3065 |
| 1716409620 | 19.53 | -0.54 | -2.69 | 20.19 | 20.19 | 19.505 | 2830 |
| 1716323160 | 20.07 | 0.09 | 0.43 | 19.71 | 20.149999 | 19.614999 | 1811 |
| 1716236760 | 19.985 | 0.91 | 4.74 | 19.53 | 19.985 | 19.5 | 409 |
| 1715977620 | 19.079999 | 0.32 | 1.73 | 19.145 | 19.245 | 19.075 | 427 |
| 1715891220 | 18.755 | -0.17 | -0.90 | 18.51 | 18.835 | 18.51 | 566 |
| 1715804820 | 18.925 | 0.59 | 3.19 | 18.595 | 18.925 | 18.095 | 4073 |
| 1715718420 | 18.34 | -0.01 | -0.05 | 18.34 | 18.34 | 18.34 | 25 |
| 1715631960 | 18.35 | -0.16 | -0.84 | 18.22 | 18.35 | 18.125 | 540 |
| 1715372820 | 18.505 | 0.24 | 1.31 | 18.545 | 18.555 | 18.505 | 715 |
| 1715286420 | 18.265 | -0.16 | -0.84 | 18.27 | 18.645 | 18.265 | 496 |
| 1715200020 | 18.42 | 0.92 | 5.26 | 17.295 | 18.524999 | 17.23 | 2253 |
| 1715113620 | 17.5 | -0.23 | -1.27 | 17.835 | 17.845 | 17.5 | 843 |
| 1715027220 | 17.725 | 1.09 | 6.55 | 17.42 | 17.725 | 17.195 | 610 |
| 1714768020 | 16.635 | -0.25 | -1.45 | 17.05 | 17.05 | 16.635 | 120 |
| 1714681560 | 16.88 | 0.04 | 0.21 | 17.135 | 17.135 | 16.82 | 140 |
| 1714508820 | 16.845 | -0.71 | -4.07 | 17.245 | 17.399999 | 16.845 | 233 |
| 1714422420 | 17.559999 | -0.16 | -0.90 | 17.805 | 17.815 | 17.415 | 644 |
| 1714163220 | 17.72 | 1.62 | 10.06 | 16.285 | 17.72 | 16.285 | 5641 |
| 1714076820 | 16.1 | -0.51 | -3.10 | 16.64 | 16.64 | 16.02 | 903 |
| 1713990420 | 16.614999 | -0.16 | -0.95 | 16.795 | 16.86 | 16.36 | 833 |
| 1713903960 | 16.774999 | 0.13 | 0.81 | 16.915 | 16.915 | 16.57 | 720 |
| 1713817560 | 16.64 | 0.02 | 0.09 | 17.059999 | 17.215 | 16.64 | 1436 |
| 1713558420 | 16.625 | 0.04 | 0.21 | 16.32 | 16.625 | 16.32 | 962 |
| 1713472020 | 16.59 | -0.01 | -0.06 | 16.495 | 16.59 | 16.495 | 306 |
| 1713385620 | 16.6 | 0.18 | 1.10 | 16.445 | 16.6 | 16.445 | 521 |
| 1713299220 | 16.42 | -0.38 | -2.26 | 16.85 | 16.875 | 16.42 | 1570 |
| 1713212820 | 16.8 | -0.77 | -4.36 | 17.329999 | 17.524999 | 16.8 | 2133 |
| 1712953620 | 17.565 | 0.51 | 2.99 | 17.235 | 17.565 | 17.235 | 660 |
| 1712867220 | 17.055 | 0.25 | 1.49 | 16.989999 | 17.055 | 16.684999 | 601 |
| 1712780760 | 16.805 | -0.24 | -1.38 | 17.07 | 17.07 | 16.329999 | 222 |
| 1712694360 | 17.04 | -0.04 | -0.20 | 17.225 | 17.595 | 16.765 | 6322 |
| 1712607960 | 17.075 | 0.7 | 4.31 | 16.559999 | 17.3 | 16.559999 | 1714 |
| 1712348820 | 16.37 | -0.1 | -0.61 | 16.37 | 16.37 | 16.37 | 60 |
| 1712262360 | 16.469999 | -0.29 | -1.70 | 16.555 | 17.03 | 16.469999 | 1066 |
| 1712175960 | 16.754999 | -0.23 | -1.33 | 16.649999 | 16.82 | 16.59 | 763 |
| 1712089560 | 16.98 | -0.15 | -0.85 | 17.265 | 17.28 | 16.845 | 2738 |
| 1711661160 | 17.125 | 0.43 | 2.58 | 17.145 | 17.149999 | 16.835 | 912 |
| 1711574820 | 16.695 | 0.38 | 2.30 | 16.695 | 16.695 | 16.695 | 90 |
| 1711488360 | 16.32 | -0.27 | -1.60 | 16.579999 | 16.579999 | 16.309999 | 1126 |
| 1711401960 | 16.585 | 0.39 | 2.38 | 16.004999 | 16.635 | 16.004999 | 2077 |
| 1711142760 | 16.2 | -0.33 | -2.00 | 16.555 | 16.594999 | 16.045 | 1982 |
| 1711056360 | 16.53 | 0.32 | 1.97 | 16.405 | 16.53 | 16.195 | 505 |
| 1710969960 | 16.21 | 0.35 | 2.17 | 16.21 | 16.21 | 16.21 | 27 |
| 1710883560 | 15.865 | 0.29 | 1.86 | 15.62 | 15.865 | 15.495 | 248 |
| 1710797160 | 15.575 | -0.04 | -0.26 | 15.875 | 16.055 | 15.35 | 4036 |
| 1710537960 | 15.615 | -0.22 | -1.36 | 16 | 16.1 | 15.615 | 997 |
| 1710451620 | 15.83 | -0.37 | -2.28 | 15.88 | 16 | 15.83 | 362 |
| 1710365160 | 16.2 | -0.18 | -1.07 | 16.39 | 16.39 | 16.17 | 259 |
| 1710278760 | 16.375 | -0.86 | -4.96 | 16.52 | 16.55 | 16.335 | 725 |
| 1710192420 | 17.23 | 0.22 | 1.26 | 16.765 | 17.23 | 16.765 | 208 |
| 1709933160 | 17.015 | -0.04 | -0.21 | 17.46 | 17.46 | 17.015 | 3099 |
| 1709846760 | 17.05 | 0.39 | 2.34 | 16.805 | 17.05 | 16.805 | 651 |
| 1709760360 | 16.66 | 0.15 | 0.88 | 16.614999 | 16.66 | 16.19 | 2602 |
| 1709673960 | 16.515 | -0.09 | -0.51 | 16.379999 | 16.845 | 16.23 | 5580 |
| 1709587560 | 16.6 | -0.1 | -0.57 | 16.765 | 16.875 | 16.53 | 158 |
| 1709328360 | 16.695 | -0.08 | -0.45 | 17.045 | 17.045 | 16.555 | 1967 |
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
