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 | -1.74 | -8.43431895298 | 20.63 | 20.89 | 18 | 15134 | 18.92041285 | CS |
| 4 | -1.79 | -8.65570599613 | 20.68 | 21.6 | 18 | 11600 | 20.22332157 | CS |
| 12 | -6.08 | -24.3492190629 | 24.97 | 25.24 | 18 | 19060 | 21.65921159 | CS |
| 26 | 3.09 | 19.5569620253 | 15.8 | 26 | 15.8 | 14906 | 21.99301144 | CS |
| 52 | -2.69118535 | -12.4700534579 | 21.58118535 | 26 | 15.015 | 12119 | 20.31973456 | CS |
| 156 | -1.69143333 | -8.21824847123 | 20.58143333 | 26.39729842 | 15.015 | 10316 | 21.72345177 | CS |
| 260 | -3.69093736 | -16.3453682243 | 22.58093736 | 27.51240644 | 13.45820022 | 10382 | 21.36815974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 18.89 | 0 | 0.00 | 18.96 | 19.15 | 18.54 | 11906 |
| 1714084500 | 18.89 | -0.08 | -0.42 | 18.68 | 19.125 | 18.385 | 13519 |
| 1713998100 | 18.97 | 0.66 | 3.60 | 18.11 | 19.29 | 18.11 | 21860 |
| 1713911700 | 18.31 | -0.25 | -1.35 | 18.58 | 18.93 | 18 | 10139 |
| 1713825300 | 18.56 | -1.19 | -6.03 | 20.18 | 20.34 | 18.15 | 16464 |
| 1713566100 | 19.75 | -1.22 | -5.82 | 20.63 | 20.89 | 19.75 | 13798 |
| 1713479700 | 20.97 | 0.47 | 2.29 | 20.42 | 20.99 | 20.17 | 5578 |
| 1713393300 | 20.5 | 0.5 | 2.50 | 19.93 | 20.645 | 19.74 | 17366 |
| 1713306900 | 20 | -1.16 | -5.48 | 20.9 | 20.905 | 19.89 | 11565 |
| 1713220500 | 21.16 | -0.04 | -0.19 | 21.23 | 21.23 | 20.4901 | 5885 |
| 1712961300 | 21.2 | 0.28 | 1.34 | 21.14 | 21.305 | 20.83 | 7220 |
| 1712874900 | 20.92 | -0.36 | -1.69 | 21.31 | 21.5 | 20.92 | 8686 |
| 1712788500 | 21.28 | 0.18 | 0.85 | 20.85 | 21.29 | 20.85 | 7777 |
| 1712702100 | 21.1 | 0.2 | 0.96 | 20.98 | 21.6 | 20.65 | 23748 |
| 1712615700 | 20.9 | -0.27 | -1.28 | 21.17 | 21.17 | 20.82 | 1525 |
| 1712356500 | 21.17 | 0.27 | 1.29 | 20.72 | 21.315 | 20.5 | 8170 |
| 1712270100 | 20.9 | 0.1 | 0.48 | 20.71 | 21.2 | 20.625 | 9759 |
| 1712183700 | 20.8 | -0.49 | -2.30 | 21.11 | 21.44 | 20.2001 | 13338 |
| 1712097300 | 21.29 | 0.33 | 1.57 | 20.67 | 21.34 | 20.67 | 11268 |
| 1712010900 | 20.96 | 0.53 | 2.59 | 20.68 | 21.49 | 19.695 | 13005 |
| 1711665300 | 20.43 | -0.07 | -0.34 | 20.5 | 21.17 | 20.36 | 2971 |
| 1711578900 | 20.5 | 0 | 0.00 | 20.43 | 20.832 | 20.2 | 4529 |
| 1711492500 | 20.5 | -0.25 | -1.20 | 20.69 | 20.69 | 20.356 | 2280 |
| 1711406100 | 20.75 | 0.26 | 1.27 | 20.47 | 20.75 | 20.18 | 10923 |
| 1711146900 | 20.49 | 0 | 0.00 | 20.29 | 20.49 | 20.29 | 5392 |
| 1711060500 | 20.49 | 0.69 | 3.48 | 19.74 | 20.49 | 19.4245 | 14306 |
| 1710974100 | 19.8 | 0.66 | 3.45 | 19.14 | 19.83 | 19.14 | 21117 |
| 1710887700 | 19.14 | -0.13 | -0.67 | 19.09 | 19.35 | 18.88 | 14998 |
| 1710801300 | 19.27 | -0.1 | -0.49 | 19.48 | 19.84 | 19.07 | 16948 |
| 1710542100 | 19.365 | 0.6 | 3.22 | 18.67 | 19.365 | 18.67 | 7112 |
| 1710455700 | 18.76 | -0.7 | -3.60 | 19.31 | 19.4903 | 18.56 | 25503 |
| 1710369300 | 19.46 | -0.74 | -3.66 | 20 | 20.3 | 19.46 | 23459 |
| 1710282900 | 20.2 | 0.2 | 1.00 | 20.08 | 20.25 | 19.87 | 6870 |
| 1710196500 | 20 | -0.16 | -0.79 | 20.24 | 20.65 | 19.84 | 17198 |
| 1709940900 | 20.16 | 0.08 | 0.40 | 20.05 | 20.3109 | 19.69 | 13568 |
| 1709854500 | 20.08 | -0.08 | -0.40 | 20.24 | 20.5 | 19.6 | 25576 |
| 1709768100 | 20.16 | -1.16 | -5.44 | 21.15 | 21.15 | 20.16 | 9418 |
| 1709681700 | 21.32 | 0.44 | 2.11 | 20.57 | 21.32 | 20.24 | 17092 |
| 1709595300 | 20.88 | 0.03 | 0.14 | 20.9 | 21.33 | 20.38 | 18140 |
| 1709336100 | 20.85 | -0.78 | -3.61 | 21.45 | 21.965 | 20.76 | 26467 |
| 1709249700 | 21.63 | -0.03 | -0.14 | 21.71 | 23.35 | 21.04 | 39675 |
| 1709163300 | 21.66 | -0.74 | -3.30 | 22.15 | 22.25 | 21.43 | 18068 |
| 1709076900 | 22.4 | 0.17 | 0.76 | 21.96 | 22.45 | 21.96 | 10669 |
| 1708990500 | 22.23 | 0.81 | 3.78 | 21.41 | 23.27 | 21.06 | 46704 |
| 1708731300 | 21.42 | -0.52 | -2.37 | 21.8 | 22 | 21.22 | 10645 |
| 1708644900 | 21.94 | 0.23 | 1.06 | 21.75 | 22.21 | 21.445 | 8611 |
| 1708558500 | 21.71 | -0.93 | -4.11 | 22.6 | 23.16 | 21.7 | 10431 |
| 1708472100 | 22.64 | -0.14 | -0.61 | 22.56 | 23.39 | 22.56 | 19999 |
| 1708126500 | 22.78 | 0.57 | 2.57 | 21.49 | 23.66 | 21.49 | 28338 |
| 1708040100 | 22.21 | -0.31 | -1.38 | 22.52 | 22.52 | 21.71 | 9069 |
| 1707953700 | 22.52 | -0.28 | -1.23 | 22.58 | 23.28 | 22.32 | 6190 |
| 1707867300 | 22.8 | -0.25 | -1.08 | 23 | 23.07 | 22.78 | 6903 |
| 1707780900 | 23.05 | -0.45 | -1.91 | 23.5 | 23.77 | 23 | 143321 |
| 1707521700 | 23.5 | -0.25 | -1.05 | 23.85 | 23.99 | 23.365 | 207162 |
| 1707435300 | 23.75 | -0.29 | -1.21 | 24.06 | 24.4 | 23.7 | 7606 |
| 1707348900 | 24.04 | -0.06 | -0.25 | 24.19 | 24.25 | 24 | 13119 |
| 1707262500 | 24.1 | -0.46 | -1.87 | 24.94 | 24.99 | 24.07 | 7157 |
| 1707176100 | 24.56 | -0.58 | -2.31 | 25.1 | 25.19 | 24.56 | 3569 |
| 1706916900 | 25.14 | -0.04 | -0.16 | 24.97 | 25.24 | 24.755 | 4932 |
| 1706830500 | 25.18 | -0.02 | -0.08 | 25.22 | 25.22 | 24.73 | 12396 |
| 1706744100 | 25.2 | -0.2 | -0.79 | 25.25 | 25.25 | 25.02 | 10007 |
| 1706657700 | 25.4 | 0 | 0.00 | 25.3 | 25.48 | 25.19 | 7808 |
| 1706571300 | 25.4 | 0 | 0.00 | 25.23 | 26 | 25.16 | 19538 |
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
