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 | 1.25 | 6.09756097561 | 20.5 | 22.68 | 20.5 | 219708 | 21.48575252 | CS |
| 4 | 0.74 | 3.52213231794 | 21.01 | 22.68 | 19.88 | 184178 | 20.79133329 | CS |
| 12 | -3.87 | -15.1053864169 | 25.62 | 25.71 | 19.88 | 222980 | 22.31485861 | CS |
| 26 | -4.29 | -16.4746543779 | 26.04 | 30.68 | 19.88 | 202210 | 24.66996414 | CS |
| 52 | -12.78 | -37.0112945265 | 34.53 | 44.09 | 19.88 | 215473 | 29.09764816 | CS |
| 156 | -51.37 | -70.2543763676 | 73.12 | 112 | 19.88 | 346912 | 59.28917504 | CS |
| 260 | 16.1 | 284.955752212 | 5.65 | 189.8899 | 4.712 | 510979 | 59.58031585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 21.75 | -0.04 | -0.18 | 21.66 | 21.94 | 21.5402 | 206388 |
| 1715294100 | 21.79 | 0.52 | 2.44 | 21.3 | 21.8 | 21.0704 | 194154 |
| 1715207700 | 21.27 | -0.05 | -0.23 | 21.25 | 21.4515 | 20.95 | 146671 |
| 1715121300 | 21.32 | -0.17 | -0.79 | 21.43 | 21.78 | 21.23 | 201184 |
| 1715034900 | 21.49 | -0.01 | -0.05 | 21.71 | 22.68 | 21.475 | 200866 |
| 1714775700 | 21.5 | 0.26 | 1.22 | 20.5 | 21.6 | 20.5 | 355667 |
| 1714689300 | 21.24 | 0.54 | 2.61 | 20.96 | 21.319 | 20.61 | 164014 |
| 1714602900 | 20.7 | 0.35 | 1.72 | 20.34 | 21.14 | 20.1 | 136508 |
| 1714516500 | 20.35 | -0.23 | -1.12 | 20.47 | 20.53 | 20.03 | 308901 |
| 1714430100 | 20.58 | 0.48 | 2.39 | 20.19 | 21.19 | 20.19 | 160662 |
| 1714170900 | 20.1 | 0.07 | 0.35 | 20.03 | 20.32 | 20 | 77988 |
| 1714084500 | 20.03 | -0.71 | -3.42 | 20.65 | 20.753 | 19.97 | 184147 |
| 1713998100 | 20.74 | 0.1 | 0.48 | 20.51 | 20.77 | 20.4 | 152577 |
| 1713911700 | 20.64 | 0.08 | 0.39 | 20.51 | 21.05 | 20.51 | 144249 |
| 1713825300 | 20.56 | 0.2 | 0.98 | 20.35 | 20.79 | 20.255 | 158429 |
| 1713566100 | 20.36 | 0.25 | 1.24 | 20.01 | 20.37 | 20.01 | 156226 |
| 1713479700 | 20.11 | 0.02 | 0.10 | 20 | 20.455 | 19.88 | 219570 |
| 1713393300 | 20.09 | -0.63 | -3.04 | 20.81 | 20.89 | 20.07 | 221621 |
| 1713306900 | 20.72 | -0.03 | -0.14 | 20.62 | 20.96 | 20.35 | 157558 |
| 1713220500 | 20.75 | -0.03 | -0.14 | 20.73 | 20.86 | 20.5102 | 190824 |
| 1712961300 | 20.78 | -0.29 | -1.38 | 21.01 | 21.07 | 20.62 | 151742 |
| 1712874900 | 21.07 | -0.09 | -0.43 | 21.28 | 21.28 | 20.66 | 168156 |
| 1712788500 | 21.16 | -0.71 | -3.25 | 21.28 | 21.41 | 20.9532 | 147543 |
| 1712702100 | 21.87 | 0.62 | 2.92 | 21.35 | 21.89 | 21.35 | 102731 |
| 1712615700 | 21.25 | -0.03 | -0.14 | 21.25 | 21.44 | 21 | 116800 |
| 1712356500 | 21.28 | 0.07 | 0.33 | 20.98 | 21.45 | 20.91 | 144731 |
| 1712270100 | 21.21 | 0.06 | 0.28 | 21.3 | 21.76 | 21.01 | 172716 |
| 1712183700 | 21.15 | -0.12 | -0.56 | 21.06 | 21.24 | 20.69 | 169185 |
| 1712097300 | 21.27 | -0.55 | -2.52 | 21.47 | 21.47 | 21.145 | 166221 |
| 1712010900 | 21.82 | 0.12 | 0.55 | 21.7 | 21.89 | 21.2 | 157384 |
| 1711665300 | 21.7 | 0.01 | 0.05 | 21.71 | 22.16 | 21.67 | 153838 |
| 1711578900 | 21.69 | 0.06 | 0.28 | 21.71 | 21.99 | 21.63 | 173575 |
| 1711492500 | 21.63 | -0.51 | -2.30 | 22.23 | 22.26 | 21.605 | 150886 |
| 1711406100 | 22.14 | 0.33 | 1.51 | 21.79 | 22.16 | 21.77 | 128758 |
| 1711146900 | 21.81 | 0.26 | 1.21 | 21.54 | 21.89 | 21.23 | 189291 |
| 1711060500 | 21.55 | -0.43 | -1.96 | 22.01 | 22.14 | 21.54 | 210145 |
| 1710974100 | 21.98 | 0.21 | 0.96 | 21.65 | 22.1 | 21.37 | 150226 |
| 1710887700 | 21.77 | 0.04 | 0.18 | 21.56 | 21.85 | 21.31 | 166849 |
| 1710801300 | 21.73 | -0.36 | -1.63 | 22.02 | 22.06 | 21.65 | 158859 |
| 1710542100 | 22.09 | -0.11 | -0.50 | 22.3 | 22.444 | 21.91 | 357562 |
| 1710455700 | 22.2 | -0.85 | -3.69 | 22.93 | 22.93 | 22.053 | 405334 |
| 1710369300 | 23.05 | 0.29 | 1.27 | 22.69 | 23.0891 | 22.61 | 319041 |
| 1710282900 | 22.76 | -0.5 | -2.15 | 23.19 | 23.19 | 22.685 | 198985 |
| 1710196500 | 23.26 | 0.35 | 1.53 | 22.83 | 23.56 | 22.8 | 151252 |
| 1709940900 | 22.91 | -0.72 | -3.05 | 23.72 | 24.165 | 22.83 | 233858 |
| 1709854500 | 23.63 | 0.28 | 1.20 | 23.5 | 23.7877 | 23.42 | 154362 |
| 1709768100 | 23.35 | 0.13 | 0.56 | 23.22 | 23.39 | 22.8889 | 211970 |
| 1709681700 | 23.22 | -0.52 | -2.19 | 23.57 | 23.88 | 23.15 | 256668 |
| 1709595300 | 23.74 | 0.5 | 2.15 | 23.27 | 23.77 | 22.71 | 273908 |
| 1709336100 | 23.24 | 0.68 | 3.01 | 22.62 | 23.49 | 22.59 | 413173 |
| 1709249700 | 22.56 | -0.85 | -3.61 | 23.39 | 24.215 | 22.5 | 636810 |
| 1709163300 | 23.405 | -2.08 | -8.14 | 25.48 | 25.48 | 22.7 | 875547 |
| 1709076900 | 25.48 | 1.22 | 5.03 | 24.41 | 25.5 | 24.3 | 634833 |
| 1708990500 | 24.26 | 0.2 | 0.83 | 23.93 | 24.36 | 23.88 | 260619 |
| 1708731300 | 24.06 | -0.22 | -0.91 | 24.16 | 24.17 | 23.645 | 206044 |
| 1708644900 | 24.28 | -0.2 | -0.82 | 24.53 | 24.53 | 23.85 | 304552 |
| 1708558500 | 24.48 | -0.34 | -1.37 | 24.58 | 24.72 | 24.03 | 297835 |
| 1708472100 | 24.82 | -0.58 | -2.28 | 25.07 | 25.24 | 24.74 | 123650 |
| 1708126500 | 25.4 | -0.28 | -1.09 | 25.62 | 25.71 | 25.19 | 105400 |
| 1708040100 | 25.68 | -0.38 | -1.46 | 26.2 | 26.365 | 25.4 | 161279 |
| 1707953700 | 26.06 | 1.15 | 4.62 | 25.17 | 26.08 | 24.97 | 126479 |
| 1707867300 | 24.91 | -1.26 | -4.81 | 25.51 | 25.51 | 24.64 | 206022 |
| 1707780900 | 26.17 | 0.82 | 3.23 | 25.18 | 26.21 | 25.18 | 169482 |
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
