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 | 1.16 | 5.7682744903 | 20.11 | 21.395 | 19.81 | 1135017 | 20.64263277 | CS |
| 4 | 0.61 | 2.95256534366 | 20.66 | 21.68 | 19.765 | 1181084 | 20.84467573 | CS |
| 12 | -0.01 | -0.046992481203 | 21.28 | 21.91 | 19.4 | 1427362 | 20.6458449 | CS |
| 26 | 5.64 | 36.084452975 | 15.63 | 22.16 | 15.1995 | 1506831 | 19.84269837 | CS |
| 52 | 3.52 | 19.8309859155 | 17.75 | 22.16 | 14.47 | 1564483 | 18.29044122 | CS |
| 156 | -0.37 | -1.70979667283 | 21.64 | 25.78 | 14.47 | 1479016 | 20.36822837 | CS |
| 260 | -1.28 | -5.67627494457 | 22.55 | 25.78 | 10.23 | 1386871 | 19.3025885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 21.27 | 0.29 | 1.38 | 20.95 | 21.395 | 20.86 | 1497890 |
| 1713825600 | 20.98 | 0.43 | 2.09 | 20.59 | 21.11 | 20.53 | 1030142 |
| 1713566400 | 20.55 | 0.51 | 2.54 | 19.94 | 20.575 | 19.81 | 1352752 |
| 1713480000 | 20.04 | 0.08 | 0.40 | 19.96 | 20.23 | 19.86 | 786191 |
| 1713393600 | 19.96 | 0.06 | 0.30 | 20.11 | 20.29 | 19.925 | 1008111 |
| 1713307200 | 19.9 | -0.37 | -1.83 | 19.905 | 20.03 | 19.765 | 1160553 |
| 1713220800 | 20.27 | -0.05 | -0.25 | 20.37 | 20.69 | 20.08 | 1057733 |
| 1712961600 | 20.32 | -0.24 | -1.17 | 20.27 | 20.51 | 20.18 | 881493 |
| 1712875200 | 20.56 | -0.03 | -0.15 | 20.65 | 20.69 | 20.22 | 1029087 |
| 1712788800 | 20.59 | -0.87 | -4.05 | 20.85 | 20.895 | 20.375 | 1503478 |
| 1712702400 | 21.46 | 0.02 | 0.09 | 21.52 | 21.68 | 21.34 | 1331292 |
| 1712616000 | 21.44 | 0.41 | 1.95 | 21.18 | 21.535 | 21.08 | 1040804 |
| 1712356800 | 21.03 | 0.05 | 0.24 | 20.89 | 21.15 | 20.85 | 915246 |
| 1712270400 | 20.98 | 0.12 | 0.58 | 21.095 | 21.41 | 20.885 | 1470400 |
| 1712184000 | 20.86 | 0.05 | 0.24 | 20.71 | 21.01 | 20.7 | 960567 |
| 1712097600 | 20.81 | -0.46 | -2.16 | 20.945 | 21.07 | 20.72 | 1253145 |
| 1712011200 | 21.27 | -0.24 | -1.12 | 21.51 | 21.53 | 21.15 | 1279419 |
| 1711665600 | 21.51 | 0.25 | 1.18 | 21.26 | 21.56 | 21.19 | 1876999 |
| 1711579200 | 21.26 | 0.74 | 3.61 | 20.66 | 21.26 | 20.64 | 1005303 |
| 1711492800 | 20.52 | -0.1 | -0.48 | 20.78 | 20.8 | 20.44 | 1065574 |
| 1711406400 | 20.62 | 0.05 | 0.24 | 20.56 | 20.83 | 20.56 | 884463 |
| 1711147200 | 20.57 | -0.44 | -2.09 | 21.07 | 21.17 | 20.52 | 1209167 |
| 1711060800 | 21.01 | 0.21 | 1.01 | 20.85 | 21.245 | 20.84 | 1919456 |
| 1710974400 | 20.8 | 0.51 | 2.51 | 20.28 | 20.98 | 20.14 | 1113635 |
| 1710888000 | 20.29 | 0.25 | 1.25 | 19.97 | 20.385 | 19.97 | 770892 |
| 1710801600 | 20.04 | -0.21 | -1.04 | 20.24 | 20.3 | 20.01 | 1301999 |
| 1710542400 | 20.25 | 0.17 | 0.85 | 19.99 | 20.51 | 19.99 | 2360776 |
| 1710456000 | 20.08 | -0.62 | -3.00 | 20.59 | 20.66 | 19.94 | 1042731 |
| 1710369600 | 20.7 | -0.12 | -0.58 | 20.77 | 21.07 | 20.585 | 989974 |
| 1710283200 | 20.82 | -0.29 | -1.37 | 21.06 | 21.215 | 20.735 | 947770 |
| 1710196800 | 21.11 | -0.02 | -0.09 | 21.07 | 21.27 | 20.895 | 1433023 |
| 1709941200 | 21.13 | 0.01 | 0.05 | 21.35 | 21.515 | 21.11 | 1081510 |
| 1709854800 | 21.12 | -0.12 | -0.56 | 21.44 | 21.59 | 20.88 | 1640764 |
| 1709768400 | 21.24 | -0.19 | -0.89 | 21.39 | 21.53 | 20.755 | 1882504 |
| 1709682000 | 21.43 | 0.81 | 3.93 | 20.52 | 21.46 | 20.52 | 1830944 |
| 1709595600 | 20.62 | -0.02 | -0.10 | 20.8 | 21.075 | 20.55 | 1161537 |
| 1709336400 | 20.64 | -0.2 | -0.96 | 20.68 | 20.705 | 20.18 | 885922 |
| 1709250000 | 20.84 | 0.2 | 0.97 | 20.8 | 21.03 | 20.65 | 1209481 |
| 1709163600 | 20.64 | -0.2 | -0.96 | 20.65 | 21.04 | 20.58 | 922079 |
| 1709077200 | 20.84 | 0.37 | 1.81 | 20.64 | 20.87 | 20.55 | 1200064 |
| 1708990800 | 20.47 | -0.16 | -0.78 | 20.5 | 20.78 | 20.3 | 877328 |
| 1708731600 | 20.63 | 0.01 | 0.05 | 20.62 | 20.9 | 20.38 | 1505988 |
| 1708645200 | 20.62 | -0.06 | -0.29 | 20.69 | 20.83 | 20.46 | 1413033 |
| 1708558800 | 20.68 | -0.1 | -0.48 | 20.7 | 20.85 | 20.51 | 1152647 |
| 1708472400 | 20.78 | -0.06 | -0.29 | 20.55 | 20.945 | 20.55 | 1096803 |
| 1708126800 | 20.84 | 0.09 | 0.43 | 20.48 | 21.055 | 20.33 | 2066723 |
| 1708040400 | 20.75 | 0.73 | 3.65 | 20.15 | 20.845 | 20.13 | 1747378 |
| 1707954000 | 20.02 | 0.29 | 1.47 | 20.06 | 20.1 | 19.72 | 1434770 |
| 1707867600 | 19.73 | -1.02 | -4.92 | 20.17 | 20.19 | 19.4 | 2109348 |
| 1707781200 | 20.75 | 0.5 | 2.47 | 20.2 | 21.015 | 20.2 | 1578714 |
| 1707522000 | 20.25 | 0.33 | 1.66 | 19.92 | 20.35 | 19.72 | 1806128 |
| 1707435600 | 19.92 | 0.04 | 0.20 | 19.71 | 19.97 | 19.68 | 1045871 |
| 1707349200 | 19.88 | -0.04 | -0.20 | 20.02 | 20.14 | 19.45 | 2156520 |
| 1707262800 | 19.92 | -0.05 | -0.25 | 19.92 | 20.15 | 19.81 | 2255159 |
| 1707176400 | 19.97 | -0.57 | -2.78 | 20.28 | 20.285 | 19.82 | 2600754 |
| 1706917200 | 20.54 | -0.3 | -1.44 | 20.25 | 20.96 | 20.25 | 3647177 |
| 1706830800 | 20.84 | -0.17 | -0.81 | 21.18 | 21.27 | 20.125 | 2744540 |
| 1706744400 | 21.01 | -0.85 | -3.89 | 21.28 | 21.91 | 21 | 2253258 |
| 1706658000 | 21.86 | -0.14 | -0.64 | 21.89 | 22.075 | 21.83 | 919500 |
| 1706571600 | 22 | 0.35 | 1.62 | 21.69 | 22.01 | 21.4925 | 1515710 |
| 1706312400 | 21.65 | -0.23 | -1.05 | 22.16 | 22.16 | 21.345 | 1788781 |
| 1706226000 | 21.88 | 0.02 | 0.09 | 22 | 22.1 | 21.665 | 2438971 |
| 1706139600 | 21.86 | 0.41 | 1.91 | 21.71 | 22.01 | 21.54 | 2171452 |
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
