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 | 4.53639082752 | 20.06 | 21.04 | 19.93 | 1126183 | 20.70254084 | CS |
| 4 | 0.79 | 3.91476709613 | 20.18 | 21.04 | 19.7541 | 951853 | 20.41405595 | CS |
| 12 | -0.15 | -0.710227272727 | 21.12 | 21.66 | 19.55 | 1019941 | 20.45960855 | CS |
| 26 | 2.44 | 13.1678359417 | 18.53 | 24.27 | 18.06 | 967641 | 20.96424963 | CS |
| 52 | 0.73901964 | 3.65291066893 | 20.23098036 | 24.27 | 17.7501 | 1014764 | 20.74280989 | CS |
| 156 | -35.40687101 | -62.8038952423 | 56.37687101 | 56.46300101 | 11.2447502 | 1595296 | 23.55259599 | CS |
| 260 | -17.18559068 | -45.0408193759 | 38.15559068 | 58.59711105 | 11.2447502 | 1223153 | 28.04070009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 20.97 | -0.04 | -0.19 | 20.99 | 21.01 | 20.84 | 654484 |
| 1713912000 | 21.01 | 0.4 | 1.94 | 20.72 | 21.04 | 20.63 | 2367500 |
| 1713825600 | 20.61 | 0.63 | 3.15 | 20.3 | 20.68 | 20.28 | 1558893 |
| 1713566400 | 19.98 | 0 | 0.00 | 20.03 | 20.14 | 19.945 | 544941 |
| 1713480000 | 19.98 | -0.17 | -0.84 | 20.06 | 20.15 | 19.93 | 505098 |
| 1713393600 | 20.15 | -0.18 | -0.89 | 20.01 | 20.215 | 19.91 | 788940 |
| 1713307200 | 20.33 | -0.08 | -0.39 | 20.43 | 20.445 | 20.25 | 737430 |
| 1713220800 | 20.41 | 0.35 | 1.74 | 20.66 | 20.71 | 20.34 | 1194855 |
| 1712961600 | 20.06 | -0.54 | -2.62 | 20.53 | 20.55 | 20.05 | 803937 |
| 1712875200 | 20.6 | 0.17 | 0.83 | 20.67 | 20.68 | 20.345 | 725226 |
| 1712788800 | 20.43 | -0.21 | -1.02 | 20.59 | 20.67 | 20.31 | 1239486 |
| 1712702400 | 20.64 | 0.19 | 0.93 | 20.57 | 20.725 | 20.51 | 1133034 |
| 1712616000 | 20.45 | 0.37 | 1.84 | 20.31 | 20.595 | 20.295 | 626295 |
| 1712356800 | 20.08 | -0.28 | -1.38 | 20.09 | 20.2 | 20.02 | 988167 |
| 1712270400 | 20.36 | -0.06 | -0.29 | 20.65 | 20.7 | 20.36 | 1165522 |
| 1712184000 | 20.42 | 0.5 | 2.51 | 20.15 | 20.43 | 20.11 | 886245 |
| 1712097600 | 19.92 | 0.09 | 0.45 | 19.99 | 20.05 | 19.88 | 854575 |
| 1712011200 | 19.83 | -0.17 | -0.85 | 20.04 | 20.065 | 19.7541 | 562264 |
| 1711665600 | 20 | -0.33 | -1.62 | 20.18 | 20.25 | 19.985 | 924316 |
| 1711579200 | 20.33 | 0.29 | 1.45 | 20.15 | 20.41 | 20.15 | 785714 |
| 1711492800 | 20.04 | 0.15 | 0.75 | 20.07 | 20.1 | 19.95 | 651970 |
| 1711406400 | 19.89 | -0.11 | -0.55 | 19.99 | 20.06 | 19.86 | 691966 |
| 1711147200 | 20 | -0.37 | -1.82 | 20.12 | 20.26 | 19.98 | 973330 |
| 1711060800 | 20.37 | -0.24 | -1.16 | 20.23 | 20.48 | 20.205 | 1032867 |
| 1710974400 | 20.61 | -0.19 | -0.91 | 20.55 | 20.62 | 20.265 | 979673 |
| 1710888000 | 20.8 | 0.13 | 0.63 | 20.69 | 20.86 | 20.635 | 523969 |
| 1710801600 | 20.67 | -0.39 | -1.85 | 20.97 | 20.98 | 20.655 | 822026 |
| 1710542400 | 21.06 | -0.39 | -1.82 | 21.23 | 21.28 | 20.99 | 710404 |
| 1710456000 | 21.45 | -0.11 | -0.51 | 21.6 | 21.63 | 21.38 | 1011359 |
| 1710369600 | 21.56 | 0.21 | 0.98 | 21.51 | 21.66 | 21.495 | 798338 |
| 1710283200 | 21.35 | -0.06 | -0.28 | 21.4 | 21.41 | 21.24 | 637855 |
| 1710196800 | 21.41 | 0.57 | 2.74 | 21.12 | 21.45 | 21.04 | 823441 |
| 1709941200 | 20.84 | -0.1 | -0.48 | 20.89 | 21.05 | 20.805 | 579877 |
| 1709854800 | 20.94 | 0.53 | 2.60 | 20.77 | 21.055 | 20.76 | 933603 |
| 1709768400 | 20.41 | 0.18 | 0.89 | 20.44 | 20.4912 | 20.33 | 545731 |
| 1709682000 | 20.23 | -0.11 | -0.54 | 20.21 | 20.315 | 20.19 | 1110550 |
| 1709595600 | 20.34 | 0.01 | 0.05 | 20.22 | 20.345 | 20.19 | 810984 |
| 1709336400 | 20.33 | 0.28 | 1.40 | 20.16 | 20.405 | 20.05 | 926866 |
| 1709250000 | 20.05 | 0.16 | 0.80 | 20.07 | 20.07 | 19.88 | 917420 |
| 1709163600 | 19.89 | -0.28 | -1.39 | 20.06 | 20.08 | 19.86 | 1111422 |
| 1709077200 | 20.17 | 0.09 | 0.45 | 20.2 | 20.2401 | 20.1422 | 516982 |
| 1708990800 | 20.08 | -0.04 | -0.20 | 20.05 | 20.14 | 20.025 | 1033618 |
| 1708731600 | 20.12 | -0.14 | -0.69 | 20.09 | 20.21 | 20.07 | 1213781 |
| 1708645200 | 20.26 | 0.39 | 1.96 | 20.18 | 20.31 | 20.065 | 932883 |
| 1708558800 | 19.87 | -0.29 | -1.44 | 19.68 | 19.91 | 19.55 | 1421816 |
| 1708472400 | 20.16 | -0.15 | -0.74 | 20.12 | 20.23 | 20.08 | 731198 |
| 1708126800 | 20.31 | -0.1 | -0.49 | 20.22 | 20.42 | 20.1701 | 682678 |
| 1708040400 | 20.41 | 0.34 | 1.69 | 20.3 | 20.45 | 20.15 | 1071481 |
| 1707954000 | 20.07 | 0.03 | 0.15 | 19.97 | 20.08 | 19.845 | 6599100 |
| 1707867600 | 20.04 | -0.61 | -2.95 | 20.08 | 20.17 | 19.93 | 775235 |
| 1707781200 | 20.65 | 0.05 | 0.24 | 20.58 | 20.705 | 20.49 | 672917 |
| 1707522000 | 20.6 | 0.1 | 0.49 | 20.57 | 20.635 | 20.43 | 611571 |
| 1707435600 | 20.5 | 0.1 | 0.49 | 20.45 | 20.52 | 20.325 | 726761 |
| 1707349200 | 20.4 | -0.8 | -3.77 | 20.74 | 20.77 | 20.365 | 1054049 |
| 1707262800 | 21.2 | 0.3 | 1.44 | 20.85 | 21.205 | 20.85 | 3011900 |
| 1707176400 | 20.9 | -0.03 | -0.14 | 20.74 | 20.98 | 20.695 | 762643 |
| 1706917200 | 20.93 | -0.41 | -1.92 | 20.93 | 20.98 | 20.755 | 929152 |
| 1706830800 | 21.34 | 0.21 | 0.99 | 21.12 | 21.37 | 21.04 | 992442 |
| 1706744400 | 21.13 | -0.3 | -1.40 | 21.41 | 21.61 | 21.13 | 971066 |
| 1706658000 | 21.43 | -0.1 | -0.46 | 21.5 | 21.55 | 21.3715 | 1149742 |
| 1706571600 | 21.53 | -1.23 | -5.40 | 21.2 | 21.74 | 20.91 | 3315663 |
| 1706312400 | 22.76 | -0.19 | -0.83 | 22.67 | 22.92 | 22.615 | 1256160 |
| 1706226000 | 22.95 | 0.11 | 0.48 | 22.84 | 22.97 | 22.73 | 1060185 |
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
