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 | 1.25 | 5.9694364852 | 20.94 | 22.37 | 20.67 | 1372697 | 21.59185258 | CS |
| 4 | 1.37 | 6.58021133525 | 20.82 | 22.37 | 19.34 | 1437225 | 20.81118004 | CS |
| 12 | 2.19 | 10.95 | 20 | 22.37 | 19.34 | 1606809 | 20.83189835 | CS |
| 26 | 5.35 | 31.7695961995 | 16.84 | 22.37 | 15.84 | 2022820 | 18.93857517 | CS |
| 52 | 0.51 | 2.35239852399 | 21.68 | 24.08 | 10.835 | 3109670 | 16.69077625 | CS |
| 156 | -7.56 | -25.4117647059 | 29.75 | 39.475 | 10.835 | 2352232 | 23.74676457 | CS |
| 260 | -12.01 | -35.1169590643 | 34.2 | 39.475 | 10.835 | 2491473 | 24.45946667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 22.19 | 0.12 | 0.54 | 22.25 | 22.37 | 21.67 | 987572 |
| 1721947200 | 22.07 | 0.44 | 2.03 | 21.85 | 22.16 | 21.54 | 1862912 |
| 1721860800 | 21.63 | 0.17 | 0.79 | 21.47 | 21.94 | 21.37 | 1211391 |
| 1721774400 | 21.46 | -0.08 | -0.37 | 21.495 | 21.68 | 21.09 | 1370428 |
| 1721688000 | 21.54 | 0.56 | 2.67 | 21.05 | 21.56 | 20.67 | 1292243 |
| 1721428800 | 20.98 | 0.01 | 0.05 | 20.94 | 21.18 | 20.86 | 1126509 |
| 1721342400 | 20.97 | -0.19 | -0.90 | 21.03 | 21.49 | 20.87 | 1154055 |
| 1721256000 | 21.16 | 0.35 | 1.68 | 20.6 | 21.43 | 20.55 | 1809175 |
| 1721169600 | 20.81 | 0.08 | 0.39 | 20.84 | 21.0498 | 20.635 | 1361767 |
| 1721083200 | 20.73 | -0.57 | -2.68 | 21.36 | 21.39 | 20.72 | 1024496 |
| 1720824000 | 21.3 | 0.42 | 2.01 | 21.02 | 21.44 | 20.82 | 1962001 |
| 1720737600 | 20.88 | 0.96 | 4.82 | 20.24 | 20.99 | 20.15 | 1723323 |
| 1720651200 | 19.92 | -0.01 | -0.05 | 19.93 | 20.05 | 19.34 | 1937974 |
| 1720564800 | 19.93 | -0.21 | -1.04 | 20.14 | 20.292 | 19.835 | 1784879 |
| 1720478400 | 20.14 | 0.03 | 0.15 | 20.31 | 20.46 | 20.12 | 1074030 |
| 1720219200 | 20.11 | -0.2 | -0.98 | 20.25 | 20.31 | 19.94 | 1887380 |
| 1720040640 | 20.31 | 0.19 | 0.94 | 20.18 | 20.55 | 20.12 | 890360 |
| 1719960000 | 20.12 | -0.19 | -0.94 | 20.16 | 20.38 | 20.05 | 913767 |
| 1719873600 | 20.31 | -0.28 | -1.36 | 20.82 | 21.01 | 20.17 | 1483364 |
| 1719614400 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1719528000 | 20.59 | -0.04 | -0.19 | 20.59 | 20.71 | 20.3802 | 873616 |
| 1719441600 | 20.63 | -0.16 | -0.77 | 20.61 | 20.71 | 20.405 | 869719 |
| 1719355200 | 20.79 | -0.33 | -1.56 | 21.13 | 21.19 | 20.79 | 845660 |
| 1719268800 | 21.12 | 0.28 | 1.34 | 20.95 | 21.4399 | 20.9 | 1426665 |
| 1719009600 | 20.84 | 0.39 | 1.91 | 20.61 | 20.93 | 20.31 | 3375390 |
| 1718923200 | 20.45 | 0.1 | 0.49 | 20.22 | 20.54 | 20.15 | 1123162 |
| 1718750400 | 20.35 | 0 | 0.00 | 20.3 | 20.44 | 20.21 | 1572467 |
| 1718664000 | 20.35 | -0.05 | -0.25 | 20.31 | 20.54 | 19.88 | 1418713 |
| 1718404800 | 20.4 | -0.11 | -0.54 | 20.27 | 20.455 | 19.82 | 1402136 |
| 1718318400 | 20.51 | -0.33 | -1.58 | 20.77 | 20.84 | 20.465 | 1223889 |
| 1718232000 | 20.84 | 0.58 | 2.86 | 20.81 | 21.15 | 20.62 | 1833271 |
| 1718145600 | 20.26 | -0.45 | -2.17 | 20.58 | 20.66 | 20.165 | 3843072 |
| 1718059200 | 20.71 | -0.04 | -0.19 | 20.56 | 20.815 | 20.36 | 1107549 |
| 1717800000 | 20.75 | 0.08 | 0.39 | 20.53 | 20.81 | 20.32 | 900307 |
| 1717713600 | 20.67 | -0.29 | -1.38 | 20.81 | 21.015 | 20.55 | 952157 |
| 1717627200 | 20.96 | 0.08 | 0.38 | 20.93 | 21.02 | 20.695 | 1026842 |
| 1717540800 | 20.88 | -0.5 | -2.34 | 21.33 | 21.455 | 20.8 | 1339101 |
| 1717454400 | 21.38 | 0.05 | 0.23 | 21.31 | 21.78 | 21.09 | 1290383 |
| 1717195200 | 21.33 | 0.39 | 1.86 | 21 | 21.42 | 20.91 | 1980986 |
| 1717108800 | 20.94 | 0.37 | 1.80 | 20.6 | 21.01 | 20.52 | 1782955 |
| 1717022400 | 20.57 | -0.41 | -1.95 | 20.83 | 20.91 | 20.42 | 1447206 |
| 1716936000 | 20.98 | -0.01 | -0.05 | 20.99 | 21.155 | 20.86 | 1036184 |
| 1716590400 | 20.99 | -0.36 | -1.69 | 21.44 | 21.47 | 20.9 | 1043719 |
| 1716504000 | 21.35 | -0.61 | -2.78 | 21.87 | 21.885 | 21.295 | 1679239 |
| 1716417600 | 21.96 | 0.11 | 0.50 | 21.66 | 21.98 | 21.64 | 1437857 |
| 1716331200 | 21.85 | 0.08 | 0.37 | 21.64 | 21.88 | 21.63 | 1525501 |
| 1716244800 | 21.77 | -0.03 | -0.14 | 21.8 | 21.85 | 21.59 | 1238016 |
| 1715985600 | 21.8 | 0.28 | 1.30 | 21.49 | 21.98 | 21.43 | 1668874 |
| 1715899200 | 21.52 | -0.13 | -0.60 | 21.56 | 21.665 | 21.17 | 1826748 |
| 1715812800 | 21.65 | 0.3 | 1.41 | 21.49 | 21.72 | 21.25 | 2641249 |
| 1715726400 | 21.35 | 0.41 | 1.96 | 21.19 | 21.56 | 21.135 | 2142033 |
| 1715640000 | 20.94 | 0.52 | 2.55 | 20.57 | 21.08 | 20.47 | 1929868 |
| 1715380800 | 20.42 | -0.09 | -0.44 | 20.41 | 20.75 | 20.295 | 1333374 |
| 1715294400 | 20.51 | 0.14 | 0.69 | 20.37 | 20.68 | 20.11 | 2023524 |
| 1715208000 | 20.37 | -0.03 | -0.15 | 20.23 | 20.505 | 20.08 | 2114420 |
| 1715121600 | 20.4 | -0.28 | -1.35 | 20.69 | 20.97 | 20.37 | 2438093 |
| 1715035200 | 20.68 | 1.07 | 5.46 | 19.75 | 20.79 | 19.59 | 3179743 |
| 1714776000 | 19.61 | 0.11 | 0.56 | 20 | 20.3 | 19.41 | 3217566 |
| 1714689600 | 19.5 | 0.67 | 3.56 | 19.44 | 19.89 | 18.11 | 4580539 |
| 1714603200 | 18.83 | 0.22 | 1.18 | 18.61 | 19.12 | 18.59 | 2398395 |
| 1714516800 | 18.61 | -0.29 | -1.53 | 18.84 | 18.92 | 18.56 | 2340341 |
| 1714430400 | 18.9 | 0.35 | 1.89 | 18.69 | 19.04 | 18.69 | 2158900 |
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
