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 | -0.3 | -1.49253731343 | 20.1 | 20.2 | 19.75 | 1290 | 19.89181202 | CS |
| 4 | -3.2 | -13.9130434783 | 23 | 23 | 19.5 | 1915 | 20.61093245 | CS |
| 12 | -2.65 | -11.8040089087 | 22.45 | 24 | 18.25 | 2442 | 20.67510997 | CS |
| 26 | 0.75 | 3.93700787402 | 19.05 | 28.79 | 18.25 | 2498 | 21.28807646 | CS |
| 52 | -0.19 | -0.950475237619 | 19.99 | 28.79 | 17.85 | 2057 | 20.50922503 | CS |
| 156 | 2.82 | 16.6077738516 | 16.98 | 28.79 | 11 | 1468 | 18.53441157 | CS |
| 260 | -3.7 | -15.7446808511 | 23.5 | 38.95 | 11 | 1789 | 21.00640261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715809200 | 19.8 | -0.06 | -0.30 | 20.2 | 20.2 | 19.8 | 1400 |
| 1715722800 | 19.86 | 0.01 | 0.05 | 19.86 | 19.86 | 19.86 | 200 |
| 1715636400 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1715377200 | 19.85 | -0.25 | -1.24 | 20.1 | 20.1 | 19.75 | 2425 |
| 1715290800 | 20.1 | 0.6 | 3.08 | 20.1 | 20.1 | 20.1 | 1135 |
| 1715204400 | 19.5 | -0.5 | -2.50 | 21.32 | 21.32 | 19.5 | 2400 |
| 1715118000 | 20 | -0.74 | -3.57 | 20.74 | 20.75 | 20 | 3947 |
| 1715031600 | 20.74 | 0.01 | 0.05 | 20.76 | 20.76 | 20.74 | 400 |
| 1714772400 | 20.73 | 0.53 | 2.62 | 21.47 | 21.47 | 20.73 | 3302 |
| 1714686000 | 20.2 | -1.07 | -5.03 | 21.2 | 21.45 | 20.2 | 4900 |
| 1714599600 | 21.27 | 1.26 | 6.30 | 21.27 | 21.27 | 21.27 | 1000 |
| 1714513200 | 20.01 | -1.24 | -5.84 | 21.42 | 21.43 | 20.01 | 5590 |
| 1714426800 | 21.25 | -0.31 | -1.44 | 22.01 | 22.01 | 21.25 | 500 |
| 1714167600 | 21.56 | 0 | 0.00 | 21.56 | 21.56 | 21.56 | 0 |
| 1714081200 | 21.56 | 0.82 | 3.95 | 21.5 | 21.56 | 21.5 | 585 |
| 1713994800 | 20.74 | -2.26 | -9.83 | 23 | 23 | 20.74 | 3600 |
| 1713908400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1013 |
| 1713822000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1224 |
| 1713562800 | 23 | 0.05 | 0.22 | 22.95 | 23 | 22.95 | 805 |
| 1713476400 | 22.95 | 0.6 | 2.68 | 23 | 23 | 22.68 | 1862 |
| 1713390000 | 22.35 | 2.43 | 12.20 | 19.92 | 22.98 | 19.75 | 6650 |
| 1713303600 | 19.92 | 0.57 | 2.95 | 19.92 | 19.92 | 19.92 | 1070 |
| 1713217200 | 19.35 | 1.1 | 6.03 | 20 | 20.2 | 19.35 | 4148 |
| 1712958000 | 18.25 | -1.23 | -6.31 | 19.81 | 19.81 | 18.25 | 5765 |
| 1712871600 | 19.48 | 0.29 | 1.51 | 19.25 | 19.48 | 19.19 | 1201 |
| 1712785200 | 19.19 | -0.8 | -4.00 | 19.99 | 19.99 | 19.19 | 2950 |
| 1712698800 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1712612400 | 19.99 | 0.38 | 1.94 | 20.4 | 20.4 | 19.47 | 2917 |
| 1712353200 | 19.61 | -1.89 | -8.79 | 20.32 | 21.48 | 19.61 | 8520 |
| 1712266800 | 21.5 | 0.6 | 2.87 | 21.01 | 21.5 | 21.01 | 1405 |
| 1712180400 | 20.9 | -1.55 | -6.90 | 22.43 | 22.43 | 20.9 | 2199 |
| 1712094000 | 22.45 | 0.37 | 1.68 | 22.25 | 22.45 | 22.25 | 1465 |
| 1712007600 | 22.08 | 1.08 | 5.14 | 22.08 | 22.08 | 22.08 | 1001 |
| 1711662000 | 21 | -0.96 | -4.37 | 23.16 | 23.16 | 21 | 2844 |
| 1711575600 | 21.96 | 0.89 | 4.22 | 22 | 22.53 | 21.78 | 4953 |
| 1711489200 | 21.07 | -0.24 | -1.13 | 21.07 | 21.07 | 21.07 | 200 |
| 1711402800 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 7 |
| 1711143600 | 21.31 | -1.68 | -7.31 | 21.64 | 22.37 | 21.31 | 3911 |
| 1711057200 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1710970800 | 22.99 | -0.64 | -2.71 | 23.64 | 24 | 22.98 | 3092 |
| 1710884400 | 23.63 | 0.41 | 1.77 | 23 | 23.64 | 23 | 1411 |
| 1710798000 | 23.22 | 1.13 | 5.12 | 22.1 | 23.22 | 22.1 | 2010 |
| 1710538800 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1710452400 | 22.09 | 0.09 | 0.41 | 22.1 | 22.1 | 22.09 | 1100 |
| 1710366000 | 22 | 0.5 | 2.33 | 21.98 | 22 | 21.98 | 3075 |
| 1710279600 | 21.5 | 0.42 | 1.99 | 21.5 | 21.5 | 21.5 | 300 |
| 1710193200 | 21.08 | -0.02 | -0.09 | 21.72 | 21.72 | 21.08 | 1640 |
| 1709937600 | 21.1 | -0.87 | -3.96 | 21.51 | 21.51 | 21.1 | 1816 |
| 1709851200 | 21.97 | 1.7 | 8.39 | 20.97 | 21.97 | 20.97 | 2400 |
| 1709764800 | 20.27 | 0.14 | 0.70 | 20.57 | 20.57 | 20.27 | 1315 |
| 1709678400 | 20.13 | 0.27 | 1.36 | 20.44 | 20.44 | 20.13 | 1527 |
| 1709592000 | 19.86 | -0.28 | -1.39 | 21 | 21 | 19.86 | 2743 |
| 1709332800 | 20.14 | 0.1 | 0.50 | 20.14 | 20.14 | 20.14 | 1405 |
| 1709246400 | 20.04 | 0.06 | 0.30 | 20.04 | 20.04 | 20.04 | 100 |
| 1709160000 | 19.98 | 0.01 | 0.05 | 20 | 20 | 19.98 | 1163 |
| 1709073600 | 19.97 | 0.92 | 4.83 | 19.12 | 20.05 | 19.12 | 2851 |
| 1708987200 | 19.05 | -2.95 | -13.41 | 20.22 | 21.02 | 18.84 | 10726 |
| 1708728000 | 22 | 0 | 0.00 | 21.71 | 22 | 21.71 | 1729 |
| 1708641600 | 22 | 0.44 | 2.04 | 22.45 | 22.46 | 20.74 | 6317 |
| 1708555200 | 21.56 | -2.43 | -10.13 | 23.42 | 23.9 | 21.56 | 6040 |
| 1708468800 | 23.99 | -0.89 | -3.58 | 24.49 | 24.5 | 23.5 | 2894 |
| 1708123200 | 24.88 | 1.17 | 4.93 | 23.55 | 25 | 23.55 | 5255 |
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
