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 | -1.87 | -8.96022999521 | 20.87 | 22.125 | 18.89 | 125936 | 20.35763741 | CS |
| 4 | -1.97 | -9.39437291369 | 20.97 | 22.21 | 18.25 | 175275 | 19.68604197 | CS |
| 12 | -2.66 | -12.2807017544 | 21.66 | 33.92 | 18.25 | 323466 | 25.6282996 | CS |
| 26 | 3.55 | 22.9773462783 | 15.45 | 33.92 | 13.14 | 253759 | 22.88688871 | CS |
| 52 | 3.55 | 22.9773462783 | 15.45 | 33.92 | 13.14 | 253759 | 22.88688871 | CS |
| 156 | 3.55 | 22.9773462783 | 15.45 | 33.92 | 13.14 | 253759 | 22.88688871 | CS |
| 260 | 3.55 | 22.9773462783 | 15.45 | 33.92 | 13.14 | 253759 | 22.88688871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715207700 | 20.38 | 0.14 | 0.69 | 19.81 | 20.42 | 19.26 | 142655 |
| 1715121300 | 20.24 | 0.28 | 1.40 | 20.2 | 20.78 | 19.77 | 77256 |
| 1715034900 | 19.96 | -0.37 | -1.82 | 20.3 | 21.17 | 19.24 | 152693 |
| 1714775700 | 20.33 | -0.63 | -3.01 | 21.61 | 22.125 | 20.135 | 140062 |
| 1714689300 | 20.96 | 0.42 | 2.04 | 20.87 | 21.01 | 19.84 | 117015 |
| 1714602900 | 20.54 | 1.44 | 7.54 | 19.13 | 21.125 | 19.1 | 157095 |
| 1714516500 | 19.1 | 0.04 | 0.21 | 18.76 | 19.58 | 18.76 | 100402 |
| 1714430100 | 19.06 | 0.38 | 2.03 | 18.87 | 19.75 | 18.65 | 144956 |
| 1714170900 | 18.68 | 0.4 | 2.19 | 18.46 | 18.86 | 18.265 | 89542 |
| 1714084500 | 18.28 | -0.47 | -2.51 | 18.5 | 18.7 | 18.25 | 267297 |
| 1713998100 | 18.75 | -0.25 | -1.32 | 18.85 | 19.505 | 18.51 | 250724 |
| 1713911700 | 19 | -0.03 | -0.16 | 18.98 | 19.8 | 18.88 | 106530 |
| 1713825300 | 19.03 | -0.16 | -0.83 | 19.3 | 19.56 | 18.91 | 260266 |
| 1713566100 | 19.19 | 0.09 | 0.47 | 18.95 | 19.335 | 18.9 | 199500 |
| 1713479700 | 19.1 | -0.4 | -2.05 | 19.22 | 20.58 | 18.975 | 186297 |
| 1713393300 | 19.5 | -0.5 | -2.50 | 20.31 | 20.64 | 19.13 | 244466 |
| 1713306900 | 20 | 0.11 | 0.55 | 19.93 | 20.7126 | 19.61 | 143082 |
| 1713220500 | 19.89 | -0.95 | -4.56 | 20.92 | 21.39 | 19.88 | 140351 |
| 1712961300 | 20.84 | -0.74 | -3.43 | 21.37 | 22.21 | 20.3 | 439601 |
| 1712874900 | 21.58 | 0.57 | 2.71 | 20.97 | 22.0854 | 20.73 | 118156 |
| 1712788500 | 21.01 | -0.21 | -0.99 | 21.03 | 21.41 | 20.75 | 176655 |
| 1712702100 | 21.22 | 0.02 | 0.09 | 21.12 | 21.44 | 20.56 | 125193 |
| 1712615700 | 21.2 | -0.29 | -1.35 | 21.51 | 22.34 | 20.93 | 79771 |
| 1712356500 | 21.49 | 0.22 | 1.03 | 20.54 | 22.0167 | 20.54 | 143120 |
| 1712270100 | 21.27 | 0.53 | 2.56 | 20.83 | 22.7 | 20.69 | 262785 |
| 1712183700 | 20.74 | -0.17 | -0.81 | 20.72 | 21.44 | 20.3 | 200241 |
| 1712097300 | 20.91 | -0.72 | -3.33 | 21.12 | 21.34 | 20.48 | 113329 |
| 1712010900 | 21.63 | -0.69 | -3.09 | 22.32 | 22.79 | 20.81 | 264478 |
| 1711665300 | 22.32 | -0.09 | -0.40 | 21.83 | 23.2438 | 21.69 | 236308 |
| 1711578900 | 22.41 | -1.42 | -5.96 | 23.88 | 24.6 | 22.23 | 259301 |
| 1711492500 | 23.83 | -0.17 | -0.71 | 24.23 | 26.61 | 23.47 | 269827 |
| 1711406100 | 24 | -1.9 | -7.34 | 26.02 | 26.02 | 23.96 | 229265 |
| 1711146900 | 25.9 | 0.75 | 2.98 | 26.48 | 27.96 | 25.545 | 327099 |
| 1711060500 | 25.15 | -1.67 | -6.23 | 26.5 | 27.225 | 24 | 314409 |
| 1710974100 | 26.82 | -0.47 | -1.72 | 27.02 | 28.13 | 25.8805 | 279546 |
| 1710887700 | 27.29 | 0.68 | 2.57 | 26 | 27.93 | 25.815 | 496797 |
| 1710801300 | 26.605 | -4.68 | -14.95 | 30.5 | 32.79 | 24.87 | 823728 |
| 1710542100 | 31.28 | 3.19 | 11.36 | 28.5 | 33.84 | 28.5 | 3875666 |
| 1710455700 | 28.09 | -2.83 | -9.15 | 30.83 | 32.6 | 26.16 | 506547 |
| 1710369300 | 30.92 | 1.85 | 6.36 | 28.71 | 31.48 | 28.71 | 371377 |
| 1710282900 | 29.07 | -0.75 | -2.52 | 29.37 | 30.62 | 28.5 | 243569 |
| 1710196500 | 29.82 | -0.9 | -2.93 | 30.1 | 33.92 | 29.72 | 357104 |
| 1709940900 | 30.72 | -1.51 | -4.69 | 32.06 | 33.049999 | 30.33 | 324350 |
| 1709854500 | 32.229999 | 5.78 | 21.85 | 26.8 | 32.5 | 26.45 | 506622 |
| 1709768100 | 26.45 | -0.17 | -0.64 | 26.68 | 27.96 | 26.22 | 212928 |
| 1709681700 | 26.62 | -1.03 | -3.73 | 27.01 | 28.26 | 26.57 | 519473 |
| 1709595300 | 27.65 | 2.58 | 10.29 | 25.26 | 28.14 | 24.84 | 491503 |
| 1709336100 | 25.07 | 0.89 | 3.68 | 24 | 25.7408 | 23.7 | 290432 |
| 1709249700 | 24.18 | -0.87 | -3.47 | 25.34 | 25.71 | 23.72 | 426338 |
| 1709163300 | 25.05 | 0.85 | 3.51 | 24.08 | 26 | 23.6 | 304776 |
| 1709076900 | 24.2 | 0.68 | 2.89 | 23.85 | 24.33 | 22.9555 | 298281 |
| 1708990500 | 23.52 | 0.18 | 0.77 | 23.57 | 25.39 | 23.06 | 301329 |
| 1708731300 | 23.34 | 0.56 | 2.46 | 22.78 | 23.75 | 22.46 | 251548 |
| 1708644900 | 22.78 | 0.95 | 4.35 | 22.03 | 23.26 | 21.915 | 255759 |
| 1708558500 | 21.83 | -1.63 | -6.95 | 23.3 | 23.8128 | 21.24 | 370448 |
| 1708472100 | 23.46 | 1.26 | 5.68 | 22 | 23.71 | 22 | 384805 |
| 1708126500 | 22.2 | -0.62 | -2.72 | 22.43 | 23.2637 | 21.66 | 217415 |
| 1708040100 | 22.82 | 1.22 | 5.65 | 21.66 | 23.375 | 21.66 | 135535 |
| 1707953700 | 21.6 | 0.19 | 0.89 | 21.46 | 22.16 | 21.42 | 106039 |
| 1707867300 | 21.41 | -0.83 | -3.73 | 22 | 22.47 | 20.92 | 164427 |
| 1707780900 | 22.24 | -0.3 | -1.33 | 22.3 | 23.02 | 22.195 | 74304 |
| 1707521700 | 22.54 | -1.03 | -4.37 | 23.92 | 23.92 | 22.1701 | 71210 |
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
