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 | 0.73 | 3.27501121579 | 22.29 | 23.57 | 22.045 | 239880 | 22.63117529 | CS |
| 4 | 3.13 | 15.7365510307 | 19.89 | 23.57 | 19.64 | 207035 | 21.58787633 | CS |
| 12 | 5.86 | 34.1491841492 | 17.16 | 23.57 | 16.28 | 167952 | 20.11661566 | CS |
| 26 | 10.15 | 78.8655788656 | 12.87 | 23.57 | 12.6721 | 152170 | 17.54996193 | CS |
| 52 | 11.01 | 91.6736053289 | 12.01 | 23.57 | 10.31 | 138048 | 14.92177348 | CS |
| 156 | -9.29 | -28.7527081399 | 32.31 | 44.23 | 8.68 | 162910 | 16.56581436 | CS |
| 260 | 8.39 | 57.3479152427 | 14.63 | 69.56 | 8.68 | 161183 | 21.87724784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 23.02 | 0.61 | 2.72 | 22.76 | 23.1 | 22.38 | 157416 |
| 1715898900 | 22.41 | -0.45 | -1.97 | 22.95 | 23.01 | 22.34 | 238432 |
| 1715812500 | 22.86 | 0.65 | 2.93 | 22.67 | 23.12 | 22.52 | 171064 |
| 1715726100 | 22.21 | -1.18 | -5.04 | 23.52 | 23.57 | 22.045 | 406549 |
| 1715639700 | 23.39 | 0.75 | 3.31 | 22.65 | 23.505 | 22.6 | 241916 |
| 1715380500 | 22.64 | 0.4 | 1.80 | 22.29 | 22.72 | 22.105 | 141438 |
| 1715294100 | 22.24 | 0.1 | 0.45 | 22.29 | 22.39 | 21.69 | 252443 |
| 1715207700 | 22.14 | 1.23 | 5.88 | 21.05 | 22.19 | 20.91 | 220373 |
| 1715121300 | 20.91 | -0.66 | -3.06 | 22 | 22 | 20.78 | 318912 |
| 1715034900 | 21.57 | 0.17 | 0.79 | 21.62 | 22 | 21.49 | 194850 |
| 1714775700 | 21.4 | 0.2 | 0.94 | 21.44 | 21.8087 | 21.06 | 187380 |
| 1714689300 | 21.2 | -0.06 | -0.28 | 21.57 | 21.57 | 21 | 156210 |
| 1714602900 | 21.26 | 0.35 | 1.67 | 20.85 | 21.64 | 20.85 | 218073 |
| 1714516500 | 20.91 | 0.22 | 1.06 | 20.55 | 21.22 | 20.23 | 190953 |
| 1714430100 | 20.69 | -0.09 | -0.43 | 20.85 | 21.09 | 20.36 | 121850 |
| 1714170900 | 20.78 | 0.47 | 2.31 | 20.32 | 20.8 | 20.31 | 89016 |
| 1714084500 | 20.31 | -0.4 | -1.93 | 20.472 | 20.635 | 20.11 | 214274 |
| 1713998100 | 20.71 | -0.71 | -3.31 | 21.19 | 21.43 | 20.69 | 231376 |
| 1713911700 | 21.42 | 0.57 | 2.73 | 20.86 | 21.45 | 20.85 | 197934 |
| 1713825300 | 20.85 | 0.55 | 2.71 | 20.37 | 21.08 | 20.24 | 214549 |
| 1713566100 | 20.3 | 0.41 | 2.06 | 19.89 | 20.33 | 19.64 | 133111 |
| 1713479700 | 19.89 | -0.12 | -0.60 | 19.9 | 20.2 | 19.71 | 129789 |
| 1713393300 | 20.01 | 0 | 0.00 | 20.11 | 20.59 | 19.93 | 126338 |
| 1713306900 | 20.01 | 0.1 | 0.50 | 19.8 | 20.26 | 19.7071 | 98577 |
| 1713220500 | 19.91 | -0.29 | -1.44 | 20.25 | 20.55 | 19.885 | 108356 |
| 1712961300 | 20.2 | -0.15 | -0.74 | 20.25 | 20.39 | 19.985 | 83247 |
| 1712874900 | 20.35 | 0.15 | 0.74 | 20.32 | 20.48 | 19.97 | 140000 |
| 1712788500 | 20.2 | -0.37 | -1.80 | 20.25 | 20.8 | 20.09 | 137663 |
| 1712702100 | 20.57 | -0.06 | -0.29 | 20.68 | 20.68 | 20.42 | 87028 |
| 1712615700 | 20.63 | -0.09 | -0.43 | 20.86 | 20.8912 | 20.55 | 87330 |
| 1712356500 | 20.72 | 0.6 | 2.98 | 20.01 | 20.76 | 20.01 | 98642 |
| 1712270100 | 20.12 | -0.2 | -0.98 | 20.4 | 20.58 | 19.98 | 148236 |
| 1712183700 | 20.32 | 0.26 | 1.30 | 19.93 | 20.55 | 19.93 | 202010 |
| 1712097300 | 20.06 | -0.05 | -0.25 | 19.88 | 20.13 | 19.8 | 154008 |
| 1712010900 | 20.11 | 0.48 | 2.45 | 19.83 | 20.22 | 19.52 | 319676 |
| 1711665300 | 19.63 | -0.21 | -1.06 | 19.88 | 20.135 | 19.52 | 120521 |
| 1711578900 | 19.84 | 0.34 | 1.74 | 19.52 | 19.995 | 19.28 | 99641 |
| 1711492500 | 19.5 | -0.23 | -1.17 | 19.83 | 19.87 | 19.48 | 67535 |
| 1711406100 | 19.73 | 0.03 | 0.15 | 19.71 | 20.075 | 19.68 | 68090 |
| 1711146900 | 19.7 | -0.62 | -3.05 | 20.34 | 20.39 | 19.7 | 90260 |
| 1711060500 | 20.32 | 0.31 | 1.55 | 20.22 | 20.5 | 20.04 | 145562 |
| 1710974100 | 20.01 | 0.28 | 1.42 | 19.65 | 20.11 | 19.55 | 150479 |
| 1710887700 | 19.73 | 0.78 | 4.12 | 18.9 | 19.83 | 18.58 | 174383 |
| 1710801300 | 18.95 | 0.55 | 2.99 | 18.43 | 19 | 18.28 | 83240 |
| 1710542100 | 18.4 | -0.13 | -0.70 | 18.43 | 18.76 | 18.36 | 192668 |
| 1710455700 | 18.53 | -0.43 | -2.27 | 18.88 | 18.88 | 18.505 | 88015 |
| 1710369300 | 18.96 | -0.17 | -0.89 | 19.03 | 19.506 | 18.84 | 123639 |
| 1710282900 | 19.13 | 0.26 | 1.38 | 18.81 | 19.2 | 18.67 | 143733 |
| 1710196500 | 18.87 | 0.48 | 2.61 | 18.28 | 18.91 | 18.21 | 105899 |
| 1709940900 | 18.39 | -0.15 | -0.81 | 18.76 | 18.85 | 18.28 | 104514 |
| 1709854500 | 18.54 | -0.36 | -1.90 | 18.91 | 19.14 | 18.385 | 186767 |
| 1709768100 | 18.9 | 0.24 | 1.29 | 18.85 | 18.95 | 18.49 | 105251 |
| 1709681700 | 18.66 | -0.13 | -0.69 | 18.71 | 19.035 | 18.45 | 178860 |
| 1709595300 | 18.79 | 0.51 | 2.79 | 18.28 | 18.98 | 18.12 | 110779 |
| 1709336100 | 18.28 | -0.37 | -1.98 | 19.17 | 19.22 | 18.12 | 256225 |
| 1709249700 | 18.65 | 1.77 | 10.49 | 17.41 | 18.87 | 17.4001 | 329132 |
| 1709163300 | 16.88 | 0.29 | 1.75 | 16.37 | 16.96 | 16.37 | 229255 |
| 1709076900 | 16.59 | -0.09 | -0.54 | 16.77 | 16.91 | 16.28 | 204541 |
| 1708990500 | 16.68 | -0.33 | -1.94 | 17.07 | 17.15 | 16.6 | 202986 |
| 1708731300 | 17.01 | -0.1 | -0.58 | 17.16 | 17.18 | 16.9 | 285612 |
| 1708644900 | 17.11 | 0.48 | 2.89 | 16.649999 | 17.24 | 16.55 | 246557 |
| 1708558500 | 16.629999 | 0.38 | 2.34 | 16.18 | 16.69 | 16.135 | 164377 |
| 1708472100 | 16.25 | 0.12 | 0.74 | 15.9 | 16.46 | 15.81 | 191670 |
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
