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 | 1.33 | 6.80306905371 | 19.55 | 21.24 | 19.16 | 660315 | 19.91346772 | CS |
| 4 | 1.01 | 5.08303975843 | 19.87 | 21.45 | 18.61 | 659889 | 19.83905464 | CS |
| 12 | -4.19 | -16.7132030315 | 25.07 | 26.59 | 18.61 | 702920 | 21.77797403 | CS |
| 26 | -2.12 | -9.21739130435 | 23 | 29.35 | 18.61 | 651461 | 23.84857327 | CS |
| 52 | -0.43 | -2.01783200375 | 21.31 | 30.52 | 18.61 | 621481 | 24.31444715 | CS |
| 156 | -29.32 | -58.406374502 | 50.2 | 54.13 | 14.85 | 749796 | 27.26519877 | CS |
| 260 | -3.61 | -14.7407104941 | 24.49 | 86.03 | 13.9 | 700134 | 30.6624605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 20.35 | 0.16 | 0.79 | 21 | 21.24 | 20.29 | 463336 |
| 1714689300 | 20.19 | 0.06 | 0.30 | 20.21 | 20.5394 | 19.71 | 509005 |
| 1714602900 | 20.13 | 0.56 | 2.86 | 19.57 | 20.92 | 19.41 | 882120 |
| 1714516500 | 19.57 | -0.77 | -3.79 | 19.9 | 20.21 | 19.55 | 646746 |
| 1714430100 | 20.34 | 1.03 | 5.33 | 19.59 | 20.57 | 19.58 | 633959 |
| 1714170900 | 19.31 | -0.17 | -0.87 | 19.55 | 19.77 | 19.16 | 629746 |
| 1714084500 | 19.48 | -0.42 | -2.11 | 19.34 | 19.8 | 19.09 | 646716 |
| 1713998100 | 19.9 | 0.07 | 0.35 | 19.85 | 20.0699 | 19.62 | 511680 |
| 1713911700 | 19.83 | -0.02 | -0.10 | 19.88 | 20.7 | 19.81 | 563798 |
| 1713825300 | 19.85 | 0.4 | 2.06 | 19.65 | 20.17 | 19.22 | 645022 |
| 1713566100 | 19.45 | 0.25 | 1.30 | 19.11 | 19.54 | 19.02 | 1359624 |
| 1713479700 | 19.2 | 0.34 | 1.80 | 18.75 | 19.35 | 18.61 | 813915 |
| 1713393300 | 18.86 | -0.06 | -0.32 | 19.17 | 19.34 | 18.74 | 656366 |
| 1713306900 | 18.92 | -0.45 | -2.32 | 19.3 | 19.3 | 18.73 | 657594 |
| 1713220500 | 19.37 | -0.86 | -4.25 | 20.18 | 20.24 | 19.12 | 828929 |
| 1712961300 | 20.23 | -0.5 | -2.41 | 20.58 | 20.905 | 20.025 | 563027 |
| 1712874900 | 20.73 | 0.02 | 0.10 | 21.01 | 21.01 | 20.36 | 435007 |
| 1712788500 | 20.71 | -0.72 | -3.36 | 20.12 | 21.03 | 20.12 | 638919 |
| 1712702100 | 21.43 | 0.74 | 3.58 | 20.91 | 21.45 | 20.69 | 622033 |
| 1712615700 | 20.69 | 0.57 | 2.83 | 20.36 | 20.71 | 20.07 | 421400 |
| 1712356500 | 20.12 | -0.05 | -0.25 | 19.87 | 20.355 | 19.83 | 472799 |
| 1712270100 | 20.17 | -0.46 | -2.23 | 20.86 | 21.1 | 20.14 | 508827 |
| 1712183700 | 20.63 | 0.12 | 0.59 | 20.23 | 20.97 | 20.022 | 702071 |
| 1712097300 | 20.51 | -1.13 | -5.22 | 21.03 | 21.03 | 20.45 | 666014 |
| 1712010900 | 21.64 | -0.52 | -2.35 | 22.09 | 22.1 | 21.45 | 567960 |
| 1711665300 | 22.16 | 0.44 | 2.03 | 21.7 | 22.35 | 21.56 | 614310 |
| 1711578900 | 21.72 | 0.56 | 2.65 | 21.48 | 21.74 | 21.24 | 538875 |
| 1711492500 | 21.16 | 0.16 | 0.76 | 21.38 | 21.49 | 20.635 | 605316 |
| 1711406100 | 21 | -0.09 | -0.43 | 21.06 | 21.5901 | 20.95 | 582929 |
| 1711146900 | 21.09 | -0.48 | -2.23 | 21.54 | 21.54 | 20.9 | 471920 |
| 1711060500 | 21.57 | -0.04 | -0.19 | 21.87 | 22.31 | 21.52 | 619017 |
| 1710974100 | 21.61 | -0.06 | -0.28 | 21.52 | 21.93 | 20.9911 | 541590 |
| 1710887700 | 21.67 | 0.09 | 0.42 | 21.48 | 21.86 | 21.08 | 581852 |
| 1710801300 | 21.58 | 0.48 | 2.27 | 21.08 | 21.65 | 20.98 | 962568 |
| 1710542100 | 21.1 | -0.16 | -0.75 | 21.18 | 21.6 | 21.03 | 2594411 |
| 1710455700 | 21.26 | -0.81 | -3.67 | 22.05 | 22.05 | 21.11 | 650425 |
| 1710369300 | 22.07 | -0.25 | -1.12 | 22.12 | 22.8 | 21.96 | 674195 |
| 1710282900 | 22.32 | -0.34 | -1.50 | 22.48 | 22.5 | 22.02 | 695816 |
| 1710196500 | 22.66 | -0.06 | -0.26 | 22.74 | 23.125 | 22.5 | 732039 |
| 1709940900 | 22.72 | -0.03 | -0.13 | 23.15 | 23.8599 | 22.36 | 558599 |
| 1709854500 | 22.75 | 0.41 | 1.84 | 22.55 | 23.115 | 22.37 | 588498 |
| 1709768100 | 22.34 | -0.61 | -2.66 | 23.23 | 23.23 | 22.24 | 654308 |
| 1709681700 | 22.95 | -0.58 | -2.46 | 23.06 | 23.41 | 22.59 | 649001 |
| 1709595300 | 23.53 | -0.47 | -1.96 | 24.15 | 24.15 | 22.92 | 650962 |
| 1709336100 | 24 | 0.45 | 1.91 | 23.46 | 24.54 | 23.46 | 673051 |
| 1709249700 | 23.55 | -0.22 | -0.93 | 24.26 | 24.36 | 23.405 | 719863 |
| 1709163300 | 23.77 | 0.15 | 0.64 | 23.5 | 23.99 | 23.49 | 701966 |
| 1709076900 | 23.62 | 0.06 | 0.25 | 23.72 | 23.8 | 23.16 | 902040 |
| 1708990500 | 23.56 | 1.38 | 6.22 | 21.88 | 23.63 | 21.86 | 1179726 |
| 1708731300 | 22.18 | -2.16 | -8.87 | 23.8 | 24.2 | 22.01 | 1022476 |
| 1708644900 | 24.34 | -0.2 | -0.81 | 24.46 | 24.68 | 23.97 | 615840 |
| 1708558500 | 24.54 | -0.49 | -1.96 | 24.83 | 25.06 | 23.93 | 635520 |
| 1708472100 | 25.03 | 0.29 | 1.17 | 24.01 | 25.07 | 24.01 | 829428 |
| 1708126500 | 24.74 | -0.56 | -2.21 | 24.8 | 25.22 | 24.15 | 748013 |
| 1708040100 | 25.3 | -0.23 | -0.90 | 25.98 | 26.342 | 24.9 | 747037 |
| 1707953700 | 25.53 | 1.49 | 6.20 | 24.5 | 25.54 | 24.43 | 534623 |
| 1707867300 | 24.04 | -2.48 | -9.35 | 25.1 | 25.33 | 23.8 | 964255 |
| 1707780900 | 26.52 | 0.95 | 3.72 | 25.47 | 26.59 | 25.46 | 510171 |
| 1707521700 | 25.57 | 0.57 | 2.28 | 25.07 | 25.62 | 24.89 | 325508 |
| 1707435300 | 25 | 0.64 | 2.63 | 24.44 | 25.13 | 24.08 | 464496 |
| 1707348900 | 24.36 | -1.09 | -4.28 | 25.36 | 25.385 | 24.29 | 457238 |
| 1707262500 | 25.45 | 0.93 | 3.79 | 24.63 | 26.4783 | 24.5 | 683017 |
| 1707176100 | 24.52 | -0.31 | -1.25 | 24.34 | 24.685 | 23.96 | 347078 |
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
