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 | 1.59 | 8.2468879668 | 19.28 | 21.09 | 19.26 | 456275 | 19.93916739 | CS |
| 4 | 1.62 | 8.41558441558 | 19.25 | 21.569 | 19.12 | 389013 | 20.04280464 | CS |
| 12 | -0.28 | -1.32387706856 | 21.15 | 23.48 | 17.74 | 599476 | 20.2475135 | CS |
| 26 | -1.35 | -6.07560756076 | 22.22 | 23.48 | 16.79 | 676708 | 20.37707937 | CS |
| 52 | 11.02 | 111.878172589 | 9.85 | 24.17 | 7.41 | 945029 | 17.069182 | CS |
| 156 | 0.68 | 3.36800396236 | 20.19 | 24.17 | 7.41 | 829168 | 15.03083014 | CS |
| 260 | 4.59 | 28.1941031941 | 16.28 | 42.82 | 6.34 | 731925 | 17.80900302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 20.88 | 0.99 | 4.98 | 20.17 | 21.09 | 19.9 | 386228 |
| 1726180500 | 19.89 | 0.01 | 0.05 | 19.94 | 20.16 | 19.68 | 289703 |
| 1726094100 | 19.88 | 0.14 | 0.71 | 19.54 | 19.9 | 19.26 | 322251 |
| 1726007700 | 19.74 | 0.18 | 0.92 | 19.59 | 20.45 | 19.3 | 869334 |
| 1725921300 | 19.56 | 0.27 | 1.40 | 19.28 | 19.82 | 19.28 | 413860 |
| 1725662100 | 19.29 | -0.39 | -1.98 | 19.68 | 19.725 | 19.12 | 316214 |
| 1725575700 | 19.68 | -0.16 | -0.81 | 19.83 | 19.87 | 19.36 | 589186 |
| 1725489300 | 19.84 | -0.37 | -1.83 | 20.1 | 20.405 | 19.66 | 495892 |
| 1725402900 | 20.21 | -0.85 | -4.04 | 21 | 21.569 | 20.1 | 365342 |
| 1725057300 | 21.06 | 0.55 | 2.68 | 20.61 | 21.12 | 20.27 | 377708 |
| 1724970900 | 20.51 | 0.37 | 1.84 | 20.31 | 20.97 | 20.13 | 313503 |
| 1724884500 | 20.14 | -0.14 | -0.69 | 20.18 | 20.41 | 19.93 | 285577 |
| 1724798100 | 20.28 | -0.26 | -1.27 | 20.43 | 20.68 | 19.95 | 238393 |
| 1724711700 | 20.54 | 0.36 | 1.78 | 20.29 | 20.68 | 20.03 | 259385 |
| 1724452500 | 20.18 | 0.44 | 2.23 | 19.89 | 20.37 | 19.65 | 517348 |
| 1724366100 | 19.74 | -0.23 | -1.15 | 20.05 | 20.13 | 19.64 | 333155 |
| 1724279700 | 19.97 | -0.11 | -0.55 | 20.11 | 20.5 | 19.74 | 377452 |
| 1724193300 | 20.08 | -0.04 | -0.20 | 20.03 | 20.16 | 19.645 | 207144 |
| 1724106900 | 20.12 | 0.87 | 4.52 | 19.25 | 20.13 | 19.16 | 433564 |
| 1723847700 | 19.25 | -0.2 | -1.03 | 19.42 | 19.85 | 19.23 | 535421 |
| 1723761300 | 19.45 | 0.41 | 2.15 | 19.58 | 19.77 | 19.2 | 525416 |
| 1723674900 | 19.04 | 0.01 | 0.05 | 19.15 | 19.195 | 18.7141 | 277406 |
| 1723588500 | 19.03 | 0.05 | 0.26 | 19.04 | 19.44 | 18.87 | 594805 |
| 1723502100 | 18.98 | 0.01 | 0.05 | 19.09 | 19.29 | 18.78 | 547401 |
| 1723242900 | 18.97 | -0.15 | -0.78 | 19.2 | 19.65 | 18.56 | 1107395 |
| 1723156500 | 19.12 | 0.55 | 2.96 | 18.86 | 19.24 | 18.5 | 639555 |
| 1723070100 | 18.57 | -0.57 | -2.98 | 19.61 | 19.89 | 18.5 | 2319876 |
| 1722983700 | 19.14 | 0.28 | 1.48 | 19.02 | 19.53 | 18.59 | 484346 |
| 1722897300 | 18.86 | -0.64 | -3.28 | 18.21 | 19.14 | 17.74 | 1065459 |
| 1722638100 | 19.5 | -0.69 | -3.42 | 19 | 19.75 | 18.95 | 729473 |
| 1722551700 | 20.19 | -0.62 | -2.98 | 20.31 | 20.96 | 19.88 | 854214 |
| 1722465300 | 20.81 | 0.11 | 0.53 | 20.9 | 21.5 | 20.43 | 440755 |
| 1722378900 | 20.7 | -0.16 | -0.77 | 21.04 | 21.5599 | 20.37 | 399281 |
| 1722292500 | 20.86 | -0.23 | -1.09 | 21.08 | 21.41 | 20.4 | 444643 |
| 1722033300 | 21.09 | 0.31 | 1.49 | 21.24 | 21.6 | 20.77 | 461781 |
| 1721946900 | 20.78 | 0.42 | 2.06 | 20.52 | 20.83 | 20.34 | 820879 |
| 1721860500 | 20.36 | -0.72 | -3.42 | 21.08 | 21.21 | 20.34 | 2498988 |
| 1721774100 | 21.08 | 0.33 | 1.59 | 20.76 | 21.24 | 20.48 | 890338 |
| 1721687700 | 20.75 | -0.2 | -0.95 | 21.14 | 21.25 | 20.44 | 683782 |
| 1721428500 | 20.95 | -0.55 | -2.56 | 21.59 | 21.65 | 20.75 | 532020 |
| 1721342100 | 21.5 | -0.23 | -1.06 | 21.76 | 22.07 | 21.21 | 522008 |
| 1721255700 | 21.73 | -1.5 | -6.46 | 22.78 | 23.14 | 21.39 | 704417 |
| 1721169300 | 23.23 | 0.46 | 2.02 | 23 | 23.48 | 22.8 | 722523 |
| 1721082900 | 22.77 | 0.38 | 1.70 | 22.65 | 22.99 | 22.33 | 577580 |
| 1720823700 | 22.39 | 0.44 | 2.00 | 22.12 | 22.75 | 21.84 | 404955 |
| 1720737300 | 21.95 | 1.62 | 7.97 | 20.91 | 22.17 | 20.47 | 810741 |
| 1720650900 | 20.33 | -0.27 | -1.31 | 20.84 | 20.895 | 20.21 | 548193 |
| 1720564500 | 20.6 | 0.61 | 3.05 | 20.02 | 20.7 | 19.975 | 812086 |
| 1720478100 | 19.99 | -0.02 | -0.10 | 20.3 | 20.58 | 19.86 | 636960 |
| 1720218900 | 20.01 | -0.05 | -0.25 | 20 | 20.19 | 19.83 | 314196 |
| 1720040640 | 20.06 | -0.52 | -2.53 | 20.72 | 21.005 | 20.01 | 293310 |
| 1719959700 | 20.58 | -0.62 | -2.92 | 21.18 | 21.37 | 20.47 | 703950 |
| 1719873300 | 21.2 | 0.7 | 3.41 | 20.51 | 21.29 | 20.2 | 687007 |
| 1719614100 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1719527700 | 20.5 | -0.1 | -0.49 | 20.65 | 20.65 | 20.16 | 320946 |
| 1719441300 | 20.6 | 0.11 | 0.54 | 20.39 | 20.7 | 20.01 | 441351 |
| 1719354900 | 20.49 | -0.59 | -2.80 | 21.04 | 21.14 | 20.46 | 539451 |
| 1719268500 | 21.08 | 0.14 | 0.67 | 21.15 | 21.85 | 20.985 | 886013 |
| 1719009300 | 20.94 | 0.62 | 3.05 | 20.38 | 21.26 | 20.38 | 2545312 |
| 1718922900 | 20.32 | 0.55 | 2.78 | 19.63 | 20.515 | 19.41 | 499098 |
| 1718750100 | 19.77 | -0.92 | -4.45 | 20.69 | 20.9 | 19.46 | 777605 |
| 1718663700 | 20.69 | -0.13 | -0.62 | 20.55 | 20.72 | 19.79 | 589455 |
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
