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 | 1.93 | 9.94332818135 | 19.41 | 21.63 | 19.38 | 97864 | 20.33902479 | CS |
| 4 | 0.55 | 2.6455026455 | 20.79 | 21.63 | 18.32 | 82948 | 19.51122981 | CS |
| 12 | 1.09 | 5.38271604938 | 20.25 | 21.63 | 18.32 | 92455 | 19.81615165 | CS |
| 26 | 5 | 30.599755202 | 16.34 | 22.49 | 16.26 | 106010 | 19.96130904 | CS |
| 52 | 1.23 | 6.11636001989 | 20.11 | 22.49 | 16.1 | 106367 | 19.10245438 | CS |
| 156 | -6.67 | -23.8129239557 | 28.01 | 31.9292 | 16.1 | 92120 | 23.8891141 | CS |
| 260 | -3.45 | -13.9169019766 | 24.79 | 31.9292 | 13.2 | 94512 | 22.82385735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 21.23 | 0.68 | 3.31 | 20.57 | 21.3299 | 20.57 | 101048 |
| 1714084500 | 20.55 | 0.55 | 2.75 | 20.43 | 20.64 | 19.75 | 117770 |
| 1713998100 | 20 | 0 | 0.00 | 19.79 | 20.04 | 19.61 | 117018 |
| 1713911700 | 20 | 0.33 | 1.68 | 19.7 | 20.08 | 19.7 | 83265 |
| 1713825300 | 19.67 | 0.23 | 1.18 | 19.41 | 19.82 | 19.38 | 70217 |
| 1713566100 | 19.44 | 0.85 | 4.57 | 18.49 | 19.47 | 18.49 | 77640 |
| 1713479700 | 18.59 | 0.15 | 0.81 | 18.45 | 18.7 | 18.32 | 83690 |
| 1713393300 | 18.44 | -0.01 | -0.05 | 18.64 | 18.8 | 18.42 | 82616 |
| 1713306900 | 18.45 | -0.28 | -1.49 | 18.72 | 18.72 | 18.41 | 79700 |
| 1713220500 | 18.73 | 0.01 | 0.05 | 18.72 | 18.86 | 18.54 | 91205 |
| 1712961300 | 18.72 | -0.19 | -1.00 | 18.75 | 18.9 | 18.67 | 87557 |
| 1712874900 | 18.91 | 0.07 | 0.37 | 18.94 | 19.42 | 18.69 | 101197 |
| 1712788500 | 18.84 | -1.06 | -5.33 | 19.41 | 19.41 | 18.63 | 110799 |
| 1712702100 | 19.9 | 0.07 | 0.35 | 19.86 | 19.94 | 19.78 | 52627 |
| 1712615700 | 19.83 | 0.35 | 1.80 | 19.6 | 19.975 | 19.6 | 70309 |
| 1712356500 | 19.48 | -0.17 | -0.87 | 19.56 | 19.75 | 19.44 | 83254 |
| 1712270100 | 19.65 | -0.04 | -0.20 | 19.93 | 20.02 | 19.63 | 74309 |
| 1712183700 | 19.69 | -0.11 | -0.56 | 19.66 | 19.89 | 19.61 | 55713 |
| 1712097300 | 19.8 | -0.55 | -2.70 | 20.09 | 20.11 | 19.71 | 61771 |
| 1712010900 | 20.35 | -0.47 | -2.26 | 20.79 | 20.79 | 20.27 | 57246 |
| 1711665300 | 20.82 | 0.18 | 0.87 | 20.58 | 20.9 | 20.5 | 133904 |
| 1711578900 | 20.64 | 0.9 | 4.56 | 19.86 | 20.64 | 19.86 | 88323 |
| 1711492500 | 19.74 | -0.06 | -0.30 | 19.94 | 19.94 | 19.64 | 63697 |
| 1711406100 | 19.8 | 0.11 | 0.56 | 19.77 | 19.92 | 19.71 | 46657 |
| 1711146900 | 19.69 | -0.57 | -2.81 | 20.35 | 20.35 | 19.68 | 61512 |
| 1711060500 | 20.26 | 0.26 | 1.30 | 20.11 | 20.33 | 19.94 | 117097 |
| 1710974100 | 20 | 0.75 | 3.90 | 19.12 | 20.29 | 19.12 | 97639 |
| 1710887700 | 19.25 | -0.02 | -0.10 | 19.21 | 19.47 | 19.08 | 40906 |
| 1710801300 | 19.27 | -0.29 | -1.48 | 19.5 | 19.69 | 19.11 | 89191 |
| 1710542100 | 19.56 | 0.17 | 0.88 | 19.33 | 19.76 | 19.29 | 204662 |
| 1710455700 | 19.39 | -0.77 | -3.82 | 20.06 | 20.08 | 19.27 | 112230 |
| 1710369300 | 20.16 | -0.01 | -0.05 | 20.11 | 20.44 | 20.02 | 71574 |
| 1710282900 | 20.17 | -0.15 | -0.74 | 20.21 | 20.35 | 20.02 | 84067 |
| 1710196500 | 20.32 | 0.1 | 0.49 | 20.21 | 20.43 | 20.07 | 59839 |
| 1709940900 | 20.22 | -0.02 | -0.10 | 20.55 | 20.55 | 19.9 | 100730 |
| 1709854500 | 20.24 | -0.23 | -1.12 | 20.7 | 20.8 | 20.19 | 71796 |
| 1709768100 | 20.47 | -0.05 | -0.24 | 20.53 | 20.73 | 19.92 | 67873 |
| 1709681700 | 20.52 | 0.44 | 2.19 | 19.98 | 20.61 | 19.98 | 79076 |
| 1709595300 | 20.08 | 0.16 | 0.80 | 19.93 | 20.34 | 19.93 | 58084 |
| 1709336100 | 19.92 | -0.1 | -0.50 | 19.88 | 19.975 | 19.555 | 68560 |
| 1709249700 | 20.02 | 0.5 | 2.56 | 19.95 | 20.18 | 19.86 | 116462 |
| 1709163300 | 19.52 | -0.48 | -2.40 | 19.89 | 19.89 | 19.49 | 76921 |
| 1709076900 | 20 | 0.24 | 1.21 | 19.88 | 20.21 | 19.79 | 126152 |
| 1708990500 | 19.76 | -0.03 | -0.15 | 19.66 | 19.95 | 19.66 | 95738 |
| 1708731300 | 19.79 | 0.19 | 0.97 | 19.64 | 19.93 | 19.39 | 89148 |
| 1708644900 | 19.6 | -0.38 | -1.90 | 19.9 | 20.54 | 19.38 | 87158 |
| 1708558500 | 19.98 | -0.22 | -1.09 | 20.2 | 20.78 | 19.38 | 89553 |
| 1708472100 | 20.2 | -0.01 | -0.05 | 19.9 | 20.39 | 19.85 | 129037 |
| 1708126500 | 20.21 | -0.43 | -2.08 | 20.44 | 20.64 | 20.21 | 87351 |
| 1708040100 | 20.64 | 0.96 | 4.88 | 19.74 | 20.67 | 19.74 | 113717 |
| 1707953700 | 19.68 | 0.38 | 1.97 | 19.55 | 19.77 | 19.32 | 105157 |
| 1707867300 | 19.3 | -1.1 | -5.39 | 19.76 | 19.94 | 19.12 | 253657 |
| 1707780900 | 20.4 | 0.21 | 1.04 | 20.17 | 20.72 | 20.06 | 90936 |
| 1707521700 | 20.19 | 0.57 | 2.91 | 19.66 | 20.23 | 19.34 | 111436 |
| 1707435300 | 19.62 | -0.01 | -0.05 | 19.5 | 19.78 | 19.41 | 83304 |
| 1707348900 | 19.63 | -0.28 | -1.41 | 19.97 | 19.97 | 19.19 | 90454 |
| 1707262500 | 19.91 | -0.06 | -0.30 | 19.75 | 20.11 | 19.745 | 116692 |
| 1707176100 | 19.97 | -0.39 | -1.92 | 20.25 | 20.25 | 19.78 | 123157 |
| 1706916900 | 20.36 | -0.46 | -2.21 | 20.43 | 20.74 | 20.18 | 107200 |
| 1706830500 | 20.82 | -0.42 | -1.98 | 21.39 | 21.635 | 20.31 | 126803 |
| 1706744100 | 21.24 | -0.82 | -3.72 | 21.65 | 22.29 | 21.24 | 203874 |
| 1706657700 | 22.06 | 0.2 | 0.91 | 21.81 | 22.17 | 21.68 | 359748 |
| 1706571300 | 21.86 | 0.06 | 0.28 | 21.77 | 22.0699 | 19.81 | 126111 |
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
