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 | 1.19 | 5.54261760596 | 21.47 | 22.75 | 21.23 | 113676 | 22.1388282 | CS |
| 4 | -1.09 | -4.58947368421 | 23.75 | 24.485 | 20.66 | 196172 | 22.17292346 | CS |
| 12 | 3.65 | 19.2004208311 | 19.01 | 25.51 | 18.85 | 227835 | 22.08363497 | CS |
| 26 | -0.34 | -1.47826086957 | 23 | 25.51 | 18.75 | 231738 | 21.74216003 | CS |
| 52 | -0.39 | -1.69197396963 | 23.05 | 25.51 | 17.54 | 203854 | 21.19272783 | CS |
| 156 | -6.45 | -22.1573342494 | 29.11 | 30.835 | 17.54 | 176572 | 22.92239258 | CS |
| 260 | -0.26 | -1.13438045375 | 22.92 | 37.8525 | 13.01 | 172897 | 24.49935631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057300 | 22.66 | 0.37 | 1.66 | 22.31 | 22.7 | 22.2599 | 88671 |
| 1724970900 | 22.29 | 0.44 | 2.01 | 22.06 | 22.58 | 22.005 | 79206 |
| 1724884500 | 21.85 | -0.41 | -1.84 | 22.25 | 22.3699 | 21.85 | 136736 |
| 1724798100 | 22.26 | -0.24 | -1.07 | 22.5 | 22.75 | 22.07 | 100417 |
| 1724711700 | 22.5 | 0.67 | 3.07 | 22.02 | 22.72 | 21.95 | 139080 |
| 1724452500 | 21.83 | 0.51 | 2.39 | 21.47 | 21.92 | 21.23 | 112943 |
| 1724366100 | 21.32 | -0.21 | -0.98 | 21.5 | 21.675 | 21.26 | 185824 |
| 1724279700 | 21.53 | 0.35 | 1.65 | 21.26 | 21.55 | 21.08 | 152593 |
| 1724193300 | 21.18 | -0.19 | -0.89 | 21.24 | 21.42 | 21.095 | 160500 |
| 1724106900 | 21.37 | -0.19 | -0.88 | 21.6 | 21.83 | 21.37 | 209227 |
| 1723847700 | 21.56 | 0.34 | 1.60 | 21.19 | 21.75 | 21.19 | 182764 |
| 1723761300 | 21.22 | 0.2 | 0.95 | 21.47 | 21.47 | 21.09 | 242765 |
| 1723674900 | 21.02 | -0.01 | -0.05 | 20.95 | 21.06 | 20.75 | 232505 |
| 1723588500 | 21.03 | 0.07 | 0.33 | 20.99 | 21.375 | 20.66 | 273586 |
| 1723502100 | 20.96 | -1.46 | -6.51 | 22.25 | 22.25 | 20.88 | 247275 |
| 1723242900 | 22.42 | -1.81 | -7.47 | 22.86 | 24.07 | 20.9 | 337635 |
| 1723156500 | 24.23 | 0.59 | 2.50 | 23.65 | 24.485 | 23.4691 | 152376 |
| 1723070100 | 23.64 | -0.08 | -0.34 | 24.05 | 24.05 | 23.37 | 280251 |
| 1722983700 | 23.72 | 0.39 | 1.67 | 23.33 | 23.87 | 23.28 | 218600 |
| 1722897300 | 23.33 | -0.41 | -1.73 | 22.61 | 23.455 | 22.395 | 203274 |
| 1722638100 | 23.74 | -0.38 | -1.58 | 23.75 | 24.03 | 23.28 | 283548 |
| 1722551700 | 24.12 | -0.39 | -1.59 | 24.51 | 24.84 | 23.99 | 219810 |
| 1722465300 | 24.51 | -0.4 | -1.61 | 25.01 | 25.01 | 24.37 | 400891 |
| 1722378900 | 24.91 | 0.07 | 0.28 | 24.99 | 25.085 | 24.73 | 212677 |
| 1722292500 | 24.84 | -0.15 | -0.60 | 25.47 | 25.51 | 24.6 | 110220 |
| 1722033300 | 24.99 | 0.71 | 2.92 | 24.64 | 25.005 | 24.43 | 158384 |
| 1721946900 | 24.28 | 0.53 | 2.23 | 23.85 | 24.52 | 23.79 | 254732 |
| 1721860500 | 23.75 | -0.24 | -1.00 | 23.78 | 24.025 | 23.6 | 175919 |
| 1721774100 | 23.99 | 0.07 | 0.29 | 23.82 | 24.095 | 23.37 | 257391 |
| 1721687700 | 23.92 | 0.6 | 2.57 | 23.24 | 23.95 | 23.1 | 211329 |
| 1721428500 | 23.32 | -0.1 | -0.43 | 23.45 | 23.52 | 23.015 | 109194 |
| 1721342100 | 23.42 | -0.27 | -1.14 | 23.53 | 23.94 | 23.15 | 130499 |
| 1721255700 | 23.69 | -0.06 | -0.25 | 23.62 | 24 | 23.62 | 174138 |
| 1721169300 | 23.75 | 0.75 | 3.26 | 23.23 | 24 | 22.77 | 304102 |
| 1721082900 | 23 | 0.48 | 2.13 | 22.61 | 23.06 | 22.3 | 170908 |
| 1720823700 | 22.52 | 0.25 | 1.12 | 22.58 | 22.82 | 22.375 | 189463 |
| 1720737300 | 22.27 | 0.49 | 2.25 | 22.2 | 22.61 | 21.93 | 216222 |
| 1720650900 | 21.78 | -0.68 | -3.03 | 22.56 | 22.56 | 21.71 | 181059 |
| 1720564500 | 22.46 | 0.01 | 0.04 | 22.4 | 22.71 | 21.93 | 226332 |
| 1720478100 | 22.45 | 0.31 | 1.40 | 22.15 | 22.46 | 21.75 | 188507 |
| 1720218900 | 22.14 | -0.11 | -0.49 | 22.02 | 22.329 | 21.83 | 220947 |
| 1720040640 | 22.25 | -0.21 | -0.93 | 22.46 | 22.61 | 22.06 | 68519 |
| 1719959700 | 22.46 | 0.72 | 3.31 | 21.72 | 22.535 | 21.72 | 259615 |
| 1719873300 | 21.74 | -0.4 | -1.81 | 22.19 | 22.3 | 21.64 | 252478 |
| 1719614100 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1719527700 | 22.14 | 2.39 | 12.10 | 23.49 | 23.49 | 21.69 | 841959 |
| 1719441300 | 19.75 | 0.08 | 0.41 | 19.55 | 19.83 | 19.15 | 123550 |
| 1719354900 | 19.67 | -0.18 | -0.91 | 19.82 | 19.92 | 19.565 | 142892 |
| 1719268500 | 19.85 | 0.34 | 1.74 | 19.63 | 19.92 | 19.48 | 185987 |
| 1719009300 | 19.51 | -0.29 | -1.46 | 19.87 | 19.87 | 19.3 | 179692 |
| 1718922900 | 19.8 | 0.14 | 0.71 | 19.59 | 19.88 | 19.5 | 125417 |
| 1718750100 | 19.66 | -0.31 | -1.55 | 19.94 | 20.14 | 19.325 | 216744 |
| 1718663700 | 19.97 | -0.03 | -0.15 | 20.03 | 20.055 | 19.55 | 246464 |
| 1718404500 | 20 | 0.03 | 0.15 | 19.73 | 20.12 | 19.6 | 181553 |
| 1718318100 | 19.97 | 0.24 | 1.22 | 19.68 | 20.09 | 19.5 | 243450 |
| 1718231700 | 19.73 | 0.13 | 0.66 | 19.98 | 20.19 | 19.65 | 424298 |
| 1718145300 | 19.6 | 0.28 | 1.45 | 19.13 | 19.605 | 19.13 | 189529 |
| 1718058900 | 19.32 | 0.23 | 1.20 | 18.94 | 19.385 | 18.85 | 173079 |
| 1717799700 | 19.09 | -0.18 | -0.93 | 19.02 | 19.27 | 18.91 | 201830 |
| 1717713300 | 19.27 | 0.14 | 0.73 | 19.13 | 19.3 | 18.77 | 192339 |
| 1717626900 | 19.13 | 0.02 | 0.10 | 19.13 | 19.45 | 18.79 | 303928 |
| 1717540500 | 19.11 | -0.39 | -2.00 | 19.34 | 19.53 | 19.07 | 237723 |
| 1717454100 | 19.5 | 0.02 | 0.10 | 19.62 | 19.85 | 19.31 | 186968 |
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
