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 | 0.58 | 2.62206148282 | 22.12 | 22.7 | 21.3256 | 808 | 21.54971349 | CS |
| 4 | 1.04 | 4.80147737765 | 21.66 | 22.7 | 19.21 | 4225 | 21.31603476 | CS |
| 12 | 3.7 | 19.4736842105 | 19 | 23.46 | 18.69 | 3022 | 21.21465035 | CS |
| 26 | 1.2 | 5.58139534884 | 21.5 | 23.46 | 18.69 | 3390 | 21.06632298 | CS |
| 52 | -2.7 | -10.6299212598 | 25.4 | 27.55 | 18.69 | 2575 | 22.27322602 | CS |
| 156 | -4.39 | -16.2052417866 | 27.09 | 30.37 | 18.69 | 1987 | 23.32978016 | CS |
| 260 | -4.39 | -16.2052417866 | 27.09 | 30.37 | 18.69 | 1987 | 23.32978016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 22.0435 | 0.13 | 0.61 | 22.47 | 22.47 | 22.0435 | 575 |
| 1741987680 | 21.91 | 0.08 | 0.37 | 21.91 | 21.91 | 21.91 | 500 |
| 1741901340 | 21.83 | 0.45 | 2.10 | 21.825 | 21.83 | 21.825 | 365 |
| 1741814940 | 21.38 | 0.05 | 0.26 | 21.38 | 21.38 | 21.38 | 300 |
| 1741728480 | 21.3256 | -0.7 | -3.20 | 22.12 | 22.12 | 21.3256 | 2300 |
| 1741641600 | 22.03 | 0.48 | 2.23 | 21.35 | 22.09 | 21.35 | 912 |
| 1741386000 | 21.55 | 1.48 | 7.37 | 21 | 21.84 | 21 | 37865 |
| 1741300140 | 20.07 | 0.15 | 0.75 | 20.1687 | 20.1687 | 20.07 | 1250 |
| 1741213200 | 19.92 | 0 | 0.00 | 19.92 | 19.92 | 19.92 | 0 |
| 1741126800 | 19.92 | -1.08 | -5.14 | 19.98 | 19.98 | 19.21 | 5867 |
| 1741040760 | 21 | 0 | 0.00 | 21 | 21 | 20.7237 | 1240 |
| 1740781740 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740695340 | 21 | -0.08 | -0.38 | 21 | 21 | 20.7985 | 5924 |
| 1740608400 | 21.08 | -0.64 | -2.95 | 21.08 | 21.08 | 21.08 | 1251 |
| 1740522480 | 21.72 | 0.58 | 2.77 | 21.72 | 21.72 | 21.72 | 1439 |
| 1740435600 | 21.135 | -0.56 | -2.56 | 21.135 | 21.135 | 21.135 | 122 |
| 1740176940 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1740090540 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1740004140 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1739917740 | 21.69 | -0.78 | -3.49 | 21.66 | 21.71 | 21.295 | 3460 |
| 1739572020 | 22.474 | 0.47 | 2.15 | 21.69 | 22.474 | 21.69 | 2566 |
| 1739485320 | 22 | -0.57 | -2.53 | 22 | 22 | 22 | 152 |
| 1739398920 | 22.57 | 0.02 | 0.09 | 22 | 22.57 | 22 | 1005 |
| 1739312940 | 22.55 | 0.53 | 2.41 | 22.69 | 23.46 | 22.55 | 3382 |
| 1739226000 | 22.02 | 0.02 | 0.09 | 22.25 | 22.48 | 22.02 | 5700 |
| 1738966800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738880400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738794000 | 22 | 0.57 | 2.68 | 22 | 22 | 22 | 1150 |
| 1738708080 | 21.425 | 0.59 | 2.83 | 20.83 | 21.76 | 20.83 | 1011 |
| 1738621740 | 20.8348 | -0.12 | -0.57 | 20.8232 | 21.03 | 20.8232 | 1000 |
| 1738362000 | 20.955 | -0.31 | -1.43 | 20.955 | 20.955 | 20.955 | 1193 |
| 1738276080 | 21.26 | -0.17 | -0.79 | 20.813 | 21.26 | 20.813 | 823 |
| 1738189740 | 21.43 | 0.05 | 0.22 | 21 | 21.43 | 21 | 805 |
| 1738103280 | 21.382 | -0.07 | -0.32 | 21.382 | 21.382 | 21.382 | 408 |
| 1738016820 | 21.45 | -0.05 | -0.23 | 21.57 | 21.6 | 21.45 | 1500 |
| 1737757440 | 21.5 | -0.44 | -1.98 | 21.5 | 21.5 | 21.5 | 900 |
| 1737671220 | 21.935 | 0.38 | 1.79 | 21.935 | 21.935 | 21.935 | 100 |
| 1737584640 | 21.55 | -0.45 | -2.05 | 22.05 | 22.05 | 21.55 | 2100 |
| 1737498540 | 22 | -0.86 | -3.76 | 22 | 22 | 22 | 1000 |
| 1737152880 | 22.86 | 0.33 | 1.45 | 22.86 | 22.86 | 22.86 | 107 |
| 1737066420 | 22.533 | -0.18 | -0.80 | 22.2156 | 22.82 | 22.2156 | 13051 |
| 1736979720 | 22.715 | 0.29 | 1.32 | 23.0499 | 23.0499 | 22.377 | 1010 |
| 1736893380 | 22.42 | 0.23 | 1.06 | 22.42 | 22.42 | 22.42 | 600 |
| 1736806800 | 22.1852 | 0.2 | 0.92 | 22.265 | 22.265 | 22.1852 | 601 |
| 1736547720 | 21.9824 | 0.48 | 2.24 | 22 | 22.37 | 21.97 | 5070 |
| 1736375340 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1736288940 | 21.5 | 0.84 | 4.09 | 21.5 | 21.5 | 21.5 | 200 |
| 1736202360 | 20.655 | -0.27 | -1.30 | 21.22 | 21.22 | 20.655 | 480 |
| 1735942980 | 20.928 | 1.43 | 7.32 | 20.928 | 20.928 | 20.928 | 250 |
| 1735856760 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735683960 | 19.5 | -0.04 | -0.20 | 20.085 | 20.085 | 18.91 | 23521 |
| 1735597740 | 19.54 | 0.54 | 2.84 | 19.38 | 19.75 | 19.38 | 564 |
| 1735338000 | 19 | 0.31 | 1.66 | 19.12 | 19.12 | 19 | 875 |
| 1735252020 | 18.69 | -0.32 | -1.68 | 19 | 19 | 18.69 | 1474 |
| 1735078800 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1734992400 | 19.01 | -0.15 | -0.76 | 19.002 | 19.01 | 19.002 | 6404 |
| 1734733560 | 19.155 | 0 | 0.00 | 19.155 | 19.155 | 19.155 | 0 |
| 1734647160 | 19.155 | 0 | 0.00 | 19.155 | 19.155 | 19.155 | 0 |
| 1734560760 | 19.155 | 0 | 0.00 | 19.155 | 19.155 | 19.155 | 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
