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 | 0.91 | 4.64997445069 | 19.57 | 20.63 | 19.57 | 1798610 | 20.15468237 | CS |
| 4 | -1.83 | -8.20259973106 | 22.31 | 22.31 | 19.26 | 1910323 | 20.34027538 | CS |
| 12 | 0.56 | 2.81124497992 | 19.92 | 22.43 | 18.68 | 2198054 | 20.2778456 | CS |
| 26 | 3.86 | 23.2250300842 | 16.62 | 22.43 | 16.32 | 1951645 | 19.41146974 | CS |
| 52 | 6.38 | 45.2482269504 | 14.1 | 22.43 | 13.965 | 1955312 | 17.7925013 | CS |
| 156 | 5.48 | 36.5333333333 | 15 | 22.43 | 11.375 | 2605321 | 14.96513017 | CS |
| 260 | 6.13 | 42.7177700348 | 14.35 | 22.43 | 4.34 | 3315763 | 12.73956721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 20.48 | 0.12 | 0.59 | 20.3 | 20.63 | 20.25 | 1893382 |
| 1714084800 | 20.36 | 0.01 | 0.05 | 20.21 | 20.38 | 19.98 | 1937640 |
| 1713998400 | 20.35 | 0.05 | 0.25 | 20.24 | 20.4 | 20.08 | 1930834 |
| 1713912000 | 20.3 | 0.33 | 1.65 | 19.99 | 20.385 | 19.91 | 1224208 |
| 1713825600 | 19.97 | 0.14 | 0.71 | 19.95 | 20.14 | 19.81 | 2239456 |
| 1713566400 | 19.83 | 0.25 | 1.28 | 19.57 | 19.84 | 19.57 | 1660911 |
| 1713480000 | 19.58 | 0.2 | 1.03 | 19.47 | 19.69 | 19.32 | 1339867 |
| 1713393600 | 19.38 | -0.12 | -0.62 | 19.57 | 19.745 | 19.36 | 2009400 |
| 1713307200 | 19.5 | -0.08 | -0.41 | 19.49 | 19.63 | 19.26 | 2819753 |
| 1713220800 | 19.58 | -0.16 | -0.81 | 19.91 | 19.94 | 19.52 | 1841413 |
| 1712961600 | 19.74 | -0.16 | -0.80 | 19.76 | 19.905 | 19.635 | 1262759 |
| 1712875200 | 19.9 | 0.08 | 0.40 | 19.92 | 19.995 | 19.77 | 1633534 |
| 1712788800 | 19.82 | -0.79 | -3.83 | 20.32 | 20.415 | 19.65 | 2480703 |
| 1712702400 | 20.61 | -0.19 | -0.91 | 20.83 | 20.94 | 20.571 | 1388369 |
| 1712616000 | 20.8 | 0.12 | 0.58 | 20.73 | 20.925 | 20.72 | 1349518 |
| 1712356800 | 20.68 | 0.13 | 0.63 | 20.6 | 20.9 | 20.54 | 1715278 |
| 1712270400 | 20.55 | -1.13 | -5.21 | 21.48 | 21.54 | 20.49 | 3352069 |
| 1712184000 | 21.68 | -0.17 | -0.78 | 21.84 | 22.02 | 21.66 | 2458914 |
| 1712097600 | 21.85 | -0.04 | -0.18 | 21.75 | 22.06 | 21.655 | 1980491 |
| 1712011200 | 21.89 | -0.47 | -2.10 | 22.31 | 22.31 | 21.88 | 1671018 |
| 1711665600 | 22.36 | 0.23 | 1.04 | 22.14 | 22.43 | 22.14 | 1809211 |
| 1711579200 | 22.13 | 0.39 | 1.79 | 21.91 | 22.18 | 21.85 | 2037711 |
| 1711492800 | 21.74 | -0.1 | -0.46 | 21.9 | 21.94 | 21.73 | 1397710 |
| 1711406400 | 21.84 | 0.05 | 0.23 | 21.79 | 22.035 | 21.705 | 1455718 |
| 1711147200 | 21.79 | -0.12 | -0.55 | 21.91 | 21.96 | 21.73 | 2021319 |
| 1711060800 | 21.91 | -0.05 | -0.23 | 22.01 | 22.01 | 21.67 | 2568780 |
| 1710974400 | 21.96 | 1 | 4.77 | 20.97 | 22.015 | 20.915 | 4160948 |
| 1710888000 | 20.96 | 0.36 | 1.75 | 20.59 | 21 | 20.585 | 1643400 |
| 1710801600 | 20.6 | -0.39 | -1.86 | 20.99 | 21.06 | 20.59 | 2484093 |
| 1710542400 | 20.99 | -0.01 | -0.05 | 20.89 | 21.175 | 20.77 | 8290111 |
| 1710456000 | 21 | 0.02 | 0.10 | 21.04 | 21.21 | 20.895 | 2692007 |
| 1710369600 | 20.98 | 0.05 | 0.24 | 20.93 | 21.1875 | 20.87 | 1857485 |
| 1710283200 | 20.93 | 0.05 | 0.24 | 20.82 | 21.085 | 20.755 | 2506833 |
| 1710196800 | 20.88 | 1.13 | 5.72 | 19.82 | 20.94 | 19.8 | 4181397 |
| 1709941200 | 19.75 | 0.01 | 0.05 | 19.77 | 20.03 | 19.73 | 1685737 |
| 1709854800 | 19.74 | -0.21 | -1.05 | 20.03 | 20.285 | 19.6975 | 1910041 |
| 1709768400 | 19.95 | 0.16 | 0.81 | 19.89 | 20.11 | 19.81 | 3348011 |
| 1709682000 | 19.79 | 0.03 | 0.15 | 19.72 | 19.995 | 19.655 | 2000393 |
| 1709595600 | 19.76 | -0.06 | -0.30 | 19.9 | 20.21 | 19.7 | 1791858 |
| 1709336400 | 19.82 | -0.07 | -0.35 | 19.85 | 19.955 | 19.71 | 1177675 |
| 1709250000 | 19.89 | -0.02 | -0.10 | 20.08 | 20.08 | 19.732 | 1971140 |
| 1709163600 | 19.91 | 0.52 | 2.68 | 19.38 | 20.04 | 19.32 | 2327502 |
| 1709077200 | 19.39 | 0.16 | 0.83 | 19.26 | 19.41 | 19.22 | 1314799 |
| 1708990800 | 19.23 | -0.06 | -0.31 | 19.24 | 19.32 | 19.15 | 1495409 |
| 1708731600 | 19.29 | 0.21 | 1.10 | 19.12 | 19.395 | 19.095 | 1477874 |
| 1708645200 | 19.08 | -0.17 | -0.88 | 19.28 | 19.3 | 18.98 | 1945522 |
| 1708558800 | 19.25 | 0.07 | 0.36 | 19.18 | 19.4 | 19.105 | 1645571 |
| 1708472400 | 19.18 | -0.14 | -0.72 | 19.14 | 19.27 | 19.085 | 1891556 |
| 1708126800 | 19.32 | -0.19 | -0.97 | 19.46 | 19.645 | 19.305 | 2029273 |
| 1708040400 | 19.51 | 0.15 | 0.77 | 19.48 | 19.59 | 19.37 | 1680244 |
| 1707954000 | 19.36 | 0.21 | 1.10 | 19.16 | 19.39 | 19.1 | 1784357 |
| 1707867600 | 19.15 | -0.19 | -0.98 | 19.02 | 19.25 | 18.92 | 2781962 |
| 1707781200 | 19.34 | 0.27 | 1.42 | 19.1 | 19.52 | 19.065 | 2132604 |
| 1707522000 | 19.07 | 0.14 | 0.74 | 19 | 19.11 | 18.68 | 2420329 |
| 1707435600 | 18.93 | -0.13 | -0.68 | 19.08 | 19.18 | 18.715 | 3553340 |
| 1707349200 | 19.06 | -0.44 | -2.26 | 19.49 | 19.525 | 19.04 | 2451602 |
| 1707262800 | 19.5 | 0.26 | 1.35 | 19.29 | 19.5926 | 19.25 | 2306371 |
| 1707176400 | 19.24 | -0.57 | -2.88 | 19.73 | 19.73 | 19.14 | 2466194 |
| 1706917200 | 19.81 | -0.16 | -0.80 | 19.92 | 20 | 19.77 | 2494912 |
| 1706830800 | 19.97 | 0.13 | 0.66 | 19.82 | 20.03 | 19.5 | 2934142 |
| 1706744400 | 19.84 | -0.38 | -1.88 | 20.19 | 20.26 | 19.81 | 2099920 |
| 1706658000 | 20.22 | 0.11 | 0.55 | 20.08 | 20.25 | 20.04 | 1632897 |
| 1706571600 | 20.11 | 0.05 | 0.25 | 19.95 | 20.15 | 19.95 | 1660694 |
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
