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 | -0.885 | -3.84782608696 | 23 | 25.04 | 21 | 2436 | 21.75266037 | CS |
| 4 | -0.685 | -3.00438596491 | 22.8 | 25.04 | 21 | 1898 | 22.70717555 | CS |
| 12 | 1.115 | 5.30952380952 | 21 | 25.04 | 20.87 | 3585 | 22.62422288 | CS |
| 26 | 5.78819962 | 35.4521368871 | 16.32680038 | 25.04 | 14.99400035 | 2498 | 21.51879602 | CS |
| 52 | 5.78819962 | 35.4521368871 | 16.32680038 | 25.04 | 14.68412434 | 2134 | 20.79904992 | CS |
| 156 | 9.48671971 | 75.1228155548 | 12.62828029 | 25.04 | 12.32840028 | 2077 | 20.77196063 | CS |
| 260 | 9.48671971 | 75.1228155548 | 12.62828029 | 25.04 | 12.32840028 | 2077 | 20.77196063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722140 | 22.115 | 0.49 | 2.29 | 22 | 22.38 | 21.65 | 43963 |
| 1715635200 | 21.62 | 0.02 | 0.09 | 21.6 | 22.25 | 21.6 | 1092 |
| 1715376000 | 21.6 | -0.03 | -0.14 | 21 | 21.6 | 21 | 2488 |
| 1715289600 | 21.63 | 0 | 0.00 | 21.63 | 21.63 | 21.63 | 0 |
| 1715203200 | 21.63 | -0.96 | -4.25 | 21.55 | 21.63 | 21.5 | 4829 |
| 1715117340 | 22.59 | -1.16 | -4.88 | 23 | 25.04 | 22.59 | 1334 |
| 1715030940 | 23.75 | 0.59 | 2.54 | 23.45 | 24.03 | 23.45 | 2371 |
| 1714771740 | 23.162 | 0.03 | 0.12 | 23.13 | 23.25 | 23.13 | 3052 |
| 1714685340 | 23.135 | 0.08 | 0.33 | 23.2875 | 23.32 | 23 | 9198 |
| 1714598400 | 23.06 | 0.22 | 0.94 | 23.4499 | 23.4499 | 23.06 | 498 |
| 1714512600 | 22.845 | 0.05 | 0.24 | 23.45 | 23.45 | 22.845 | 587 |
| 1714425720 | 22.79 | 0.07 | 0.31 | 22.95 | 22.95 | 22.605 | 1004 |
| 1714166580 | 22.72 | 0.27 | 1.20 | 22.44 | 22.72 | 22.44 | 296 |
| 1714080300 | 22.45 | -0.34 | -1.49 | 22.4 | 22.45 | 22.4 | 388 |
| 1713994020 | 22.79 | -0.25 | -1.09 | 22.95 | 22.95 | 22.79 | 785 |
| 1713907740 | 23.04 | 0.28 | 1.23 | 23.339 | 23.339 | 23.03 | 1194 |
| 1713821340 | 22.76 | 0.02 | 0.09 | 22 | 22.76 | 22 | 2202 |
| 1713561900 | 22.74 | 0.18 | 0.80 | 22.5 | 22.74 | 22.5 | 1349 |
| 1713475500 | 22.56 | -0.23 | -1.01 | 23.11 | 23.11 | 22.56 | 376 |
| 1713389100 | 22.79 | -0.42 | -1.79 | 22.71 | 23.15 | 22.15 | 1955 |
| 1713302940 | 23.205 | -0.3 | -1.26 | 22.8 | 23.205 | 22.8 | 1066 |
| 1713216000 | 23.5 | 0.3 | 1.29 | 23.37 | 24.16 | 23.24 | 800 |
| 1712957160 | 23.2 | -0.32 | -1.36 | 23.2 | 23.2 | 23.2 | 368 |
| 1712870760 | 23.52 | -0.05 | -0.21 | 23.45 | 23.88 | 23.36 | 2968 |
| 1712784000 | 23.5699 | 0.55 | 2.39 | 22.904 | 23.5699 | 22.904 | 551 |
| 1712697600 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1712611200 | 23.02 | -0.15 | -0.65 | 23.02 | 23.02 | 23.02 | 634 |
| 1712352000 | 23.17 | 0.17 | 0.74 | 23.17 | 23.17 | 23.17 | 3327 |
| 1712265780 | 23 | -0.44 | -1.88 | 23.065 | 23.81 | 23 | 702 |
| 1712179500 | 23.44 | 0.44 | 1.91 | 22.72 | 23.44 | 22.72 | 825 |
| 1712092980 | 23 | 0.26 | 1.14 | 22 | 24.68 | 22 | 27466 |
| 1712006940 | 22.74 | 0.67 | 3.04 | 23 | 23.355 | 22.1 | 24471 |
| 1711660800 | 22.07 | -1.14 | -4.91 | 23 | 23.62 | 22.07 | 1330 |
| 1711574580 | 23.21 | -0.4 | -1.67 | 23.1 | 23.21 | 23.1 | 511 |
| 1711488000 | 23.605 | 0 | 0.00 | 23.605 | 23.605 | 23.605 | 0 |
| 1711401600 | 23.605 | -0.61 | -2.50 | 23.605 | 23.605 | 23.605 | 500 |
| 1711142880 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 994 |
| 1711056240 | 24.21 | 0.05 | 0.21 | 24 | 24.21 | 24 | 978 |
| 1710970140 | 24.16 | 0.16 | 0.67 | 24.16 | 24.16 | 24.16 | 267 |
| 1710883740 | 24 | 1 | 4.35 | 23 | 24 | 23 | 5932 |
| 1710796800 | 23 | 0.7 | 3.14 | 23.12 | 23.12 | 22.99 | 851 |
| 1710537720 | 22.3 | 0.63 | 2.91 | 22.3 | 22.3 | 22.3 | 298 |
| 1710451740 | 21.669 | 0.17 | 0.79 | 21.25 | 21.669 | 21.25 | 876 |
| 1710365340 | 21.5 | -0.71 | -3.20 | 21.5 | 21.5 | 21.5 | 291 |
| 1710278940 | 22.21 | 0.21 | 0.95 | 21.76 | 22.21 | 21.76 | 58140 |
| 1710192540 | 22 | -0.7 | -3.08 | 22 | 22 | 22 | 2817 |
| 1709936640 | 22.7 | -0.01 | -0.04 | 22.7 | 22.7 | 22.7 | 372 |
| 1709850360 | 22.708 | 0.3 | 1.35 | 22 | 22.708 | 22 | 1438 |
| 1709764080 | 22.405 | 0.63 | 2.87 | 22 | 22.405 | 22 | 3485 |
| 1709677380 | 21.78 | 0 | 0.00 | 21.78 | 21.78 | 21.78 | 0 |
| 1709590980 | 21.78 | -0.02 | -0.09 | 21.78 | 21.78 | 21.78 | 1384 |
| 1709332140 | 21.8 | 0.1 | 0.46 | 21.51 | 21.8 | 21.51 | 2177 |
| 1709245500 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1709159100 | 21.7 | -0.2 | -0.91 | 21.7 | 21.7 | 21.7 | 102 |
| 1709072940 | 21.9 | -0.07 | -0.32 | 22.18 | 22.18 | 21.9 | 2542 |
| 1708986360 | 21.97 | -0.18 | -0.81 | 22.95 | 22.95 | 21.97 | 1231 |
| 1708726800 | 22.15 | -0.5 | -2.21 | 21.8 | 22.15 | 21.7 | 3222 |
| 1708640940 | 22.65 | 1.78 | 8.53 | 21.76 | 22.65 | 21.76 | 1877 |
| 1708554000 | 20.87 | -0.03 | -0.14 | 21 | 21 | 20.87 | 235 |
| 1708467780 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1708122180 | 20.9 | 1.06 | 5.34 | 20.9 | 20.9 | 20.9 | 412 |
| 1708036140 | 19.84 | 0.31 | 1.59 | 18.95 | 19.84 | 18.95 | 2210 |
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
