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 | 1.37 | 6.44402634055 | 21.26 | 22.75 | 21.17 | 221218 | 21.82168996 | CS |
| 4 | 2.16 | 10.5520273571 | 20.47 | 22.75 | 19.44 | 383355 | 20.68425746 | CS |
| 12 | 1.88 | 9.06024096386 | 20.75 | 22.75 | 19.3 | 337907 | 20.84586256 | CS |
| 26 | 6.34 | 38.919582566 | 16.29 | 22.75 | 13.1 | 383568 | 18.55514369 | CS |
| 52 | 8.87 | 64.4622093023 | 13.76 | 22.75 | 11.38 | 361067 | 16.70260606 | CS |
| 156 | 10.42 | 85.3398853399 | 12.21 | 22.75 | 6.87 | 426136 | 13.00716731 | CS |
| 260 | 13.68 | 152.849162011 | 8.95 | 22.75 | 6.29 | 668564 | 12.80673245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 22.63 | 0.59 | 2.68 | 22.65 | 22.75 | 22.04 | 319215 |
| 1720647600 | 22.04 | 0.15 | 0.69 | 22.15 | 22.26 | 21.94 | 290648 |
| 1720561200 | 21.89 | -0.04 | -0.18 | 21.84 | 21.97 | 21.57 | 222458 |
| 1720474800 | 21.93 | 0.33 | 1.53 | 21.53 | 21.93 | 21.37 | 208171 |
| 1720215600 | 21.6 | 0.35 | 1.65 | 21.38 | 21.92 | 21.37 | 339428 |
| 1720129200 | 21.25 | 0.05 | 0.24 | 21.26 | 21.26 | 21.17 | 45386 |
| 1720042800 | 21.2 | 0.94 | 4.64 | 20.51 | 21.38 | 20.5 | 217002 |
| 1719956400 | 20.26 | 0.05 | 0.25 | 20.13 | 20.26 | 19.86 | 232922 |
| 1719610800 | 20.21 | -0.08 | -0.39 | 20.45 | 20.51 | 20.05 | 176194 |
| 1719524400 | 20.29 | 0.05 | 0.25 | 20.44 | 20.59 | 20.21 | 218369 |
| 1719438000 | 20.24 | -0.26 | -1.27 | 20.3 | 20.69 | 20.06 | 182048 |
| 1719351600 | 20.5 | -0.05 | -0.24 | 20.46 | 20.6 | 20.29 | 158146 |
| 1719265200 | 20.55 | -0.01 | -0.05 | 20.69 | 20.88 | 20.43 | 451508 |
| 1719006000 | 20.56 | -0.38 | -1.81 | 20.84 | 21.08 | 20.2 | 2572510 |
| 1718919600 | 20.94 | 0.49 | 2.40 | 20.52 | 21 | 20.51 | 452047 |
| 1718833200 | 20.45 | 0.07 | 0.34 | 20.37 | 20.5 | 20.22 | 195686 |
| 1718746800 | 20.38 | 0.39 | 1.95 | 20.01 | 20.47 | 20 | 262220 |
| 1718660400 | 19.99 | -0.31 | -1.53 | 20.23 | 20.25 | 19.44 | 491433 |
| 1718401200 | 20.3 | 0.1 | 0.50 | 20.38 | 20.64 | 20.25 | 147905 |
| 1718314800 | 20.2 | -0.42 | -2.04 | 20.47 | 20.92 | 20.17 | 419672 |
| 1718228400 | 20.62 | 0.19 | 0.93 | 20.9 | 21.08 | 20.36 | 221919 |
| 1718142000 | 20.43 | -0.22 | -1.07 | 20.45 | 20.5 | 20.29 | 226791 |
| 1718055600 | 20.65 | -0.05 | -0.24 | 20.79 | 20.81 | 20.25 | 335029 |
| 1717796400 | 20.7 | -1.66 | -7.42 | 21.47 | 21.82 | 20.63 | 482929 |
| 1717710000 | 22.36 | 0.84 | 3.90 | 21.59 | 22.59 | 21.59 | 289167 |
| 1717623600 | 21.52 | 0.01 | 0.05 | 21.53 | 21.71 | 21.17 | 313071 |
| 1717537200 | 21.51 | -0.59 | -2.67 | 21.84 | 21.84 | 21.2 | 385302 |
| 1717450800 | 22.1 | 0.06 | 0.27 | 22.07 | 22.29 | 21.82 | 308405 |
| 1717191600 | 22.04 | -0.25 | -1.12 | 22.29 | 22.43 | 21.84 | 589793 |
| 1717105200 | 22.29 | 0.25 | 1.13 | 22.01 | 22.37 | 21.93 | 356021 |
| 1717018800 | 22.04 | 0.36 | 1.66 | 21.91 | 22.55 | 21.9 | 325373 |
| 1716932400 | 21.68 | -0.07 | -0.32 | 21.7 | 21.8 | 21.48 | 296420 |
| 1716846000 | 21.75 | 0.43 | 2.02 | 21.41 | 21.75 | 21.41 | 106163 |
| 1716586800 | 21.32 | 0.24 | 1.14 | 21.28 | 21.38 | 21.17 | 206582 |
| 1716500400 | 21.08 | -0.41 | -1.91 | 21.35 | 21.58 | 21.05 | 421499 |
| 1716414000 | 21.49 | -1.06 | -4.70 | 22.18 | 22.25 | 21.33 | 416045 |
| 1716327600 | 22.55 | 0.51 | 2.31 | 22.2 | 22.58 | 22.14 | 360521 |
| 1715982000 | 22.04 | 1.23 | 5.91 | 21.12 | 22.06 | 21.12 | 517186 |
| 1715895600 | 20.81 | 0.4 | 1.96 | 20.35 | 20.92 | 20.13 | 329766 |
| 1715809200 | 20.41 | 0.16 | 0.79 | 20.43 | 20.55 | 20.09 | 409496 |
| 1715722800 | 20.25 | -0.36 | -1.75 | 20.71 | 20.8 | 20 | 236105 |
| 1715636400 | 20.61 | -0.32 | -1.53 | 20.83 | 21.04 | 20.53 | 188768 |
| 1715377200 | 20.93 | 0.29 | 1.41 | 20.94 | 21.23 | 20.83 | 259868 |
| 1715290800 | 20.64 | -0.1 | -0.48 | 20.77 | 20.99 | 20.42 | 292457 |
| 1715204400 | 20.74 | 0.22 | 1.07 | 20.32 | 20.85 | 20.25 | 255931 |
| 1715118000 | 20.52 | 0.36 | 1.79 | 20.19 | 20.56 | 20.18 | 225952 |
| 1715031600 | 20.16 | 0.57 | 2.91 | 20 | 20.24 | 19.97 | 266638 |
| 1714772400 | 19.59 | -0.44 | -2.20 | 20.02 | 20.11 | 19.42 | 247426 |
| 1714686000 | 20.03 | 0.19 | 0.96 | 19.61 | 20.26 | 19.39 | 322052 |
| 1714599600 | 19.84 | 0.22 | 1.12 | 19.74 | 20.28 | 19.65 | 355363 |
| 1714513200 | 19.62 | -1.19 | -5.72 | 20.16 | 20.42 | 19.62 | 464227 |
| 1714426800 | 20.81 | 0.04 | 0.19 | 20.72 | 21.35 | 20.51 | 333469 |
| 1714167600 | 20.77 | 0.57 | 2.82 | 20.94 | 21.97 | 20.49 | 594947 |
| 1714081200 | 20.2 | 0.55 | 2.80 | 19.68 | 20.29 | 19.54 | 232782 |
| 1713994800 | 19.65 | -0.07 | -0.35 | 19.56 | 19.81 | 19.56 | 178275 |
| 1713908400 | 19.72 | 0.13 | 0.66 | 19.38 | 19.78 | 19.3 | 267533 |
| 1713822000 | 19.59 | -1.09 | -5.27 | 19.84 | 20.18 | 19.5 | 375071 |
| 1713562800 | 20.68 | 0.16 | 0.78 | 20.42 | 20.79 | 20.41 | 328916 |
| 1713476400 | 20.52 | -0.08 | -0.39 | 20.75 | 20.97 | 20.39 | 248657 |
| 1713390000 | 20.6 | -0.22 | -1.06 | 20.88 | 21.27 | 20.49 | 377308 |
| 1713303600 | 20.82 | 0 | 0.00 | 20.55 | 21.01 | 20.32 | 410550 |
| 1713217200 | 20.82 | -0.03 | -0.14 | 21.06 | 21.06 | 20.39 | 457127 |
| 1712958000 | 20.85 | -0.48 | -2.25 | 21.76 | 22.01 | 20.55 | 547224 |
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
