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 | 1.23 | 5.91346153846 | 20.8 | 22.3716 | 20.785 | 2003817 | 21.72569633 | CS |
| 4 | 0.22 | 1.00871160018 | 21.81 | 22.3716 | 20.48 | 1281438 | 21.29637095 | CS |
| 12 | 2.82 | 14.6798542426 | 19.21 | 22.3716 | 18.84 | 2153428 | 20.55590507 | CS |
| 26 | 9.4 | 74.4259699129 | 12.63 | 22.3716 | 12.26 | 2251990 | 18.50552589 | CS |
| 52 | 7.7 | 53.7334263782 | 14.33 | 22.3716 | 12.26 | 2162562 | 16.87749334 | CS |
| 156 | 2.58 | 13.264781491 | 19.45 | 22.3716 | 10.81 | 2375515 | 17.18003199 | CS |
| 260 | 12.06 | 120.962888666 | 9.97 | 22.3716 | 5.6 | 3141805 | 13.46611881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 21.93 | -0.17 | -0.77 | 22.25 | 22.25 | 21.465 | 2895432 |
| 1713998100 | 22.1 | 0.17 | 0.78 | 21.77 | 22.205 | 21.76 | 2046617 |
| 1713911700 | 21.93 | 0.61 | 2.86 | 21.45 | 21.99 | 21.34 | 1561143 |
| 1713825300 | 21.32 | 0.23 | 1.09 | 21.31 | 21.695 | 21.07 | 2258216 |
| 1713566100 | 21.09 | 0.31 | 1.49 | 20.8 | 21.21 | 20.785 | 1211130 |
| 1713479700 | 20.78 | 0.2 | 0.97 | 20.71 | 21.125 | 20.63 | 1428749 |
| 1713393300 | 20.58 | -0.08 | -0.39 | 20.75 | 21.04 | 20.58 | 1137710 |
| 1713306900 | 20.66 | -0.06 | -0.29 | 20.56 | 20.8 | 20.48 | 1205768 |
| 1713220500 | 20.72 | 0.05 | 0.24 | 20.88 | 21.13 | 20.58 | 1141237 |
| 1712961300 | 20.67 | -0.33 | -1.57 | 20.79 | 20.955 | 20.56 | 770696 |
| 1712874900 | 21 | 0.09 | 0.43 | 20.91 | 21.09 | 20.79 | 843447 |
| 1712788500 | 20.91 | -0.36 | -1.69 | 20.9 | 21.205 | 20.72 | 973755 |
| 1712702100 | 21.27 | -0.22 | -1.02 | 21.44 | 21.53 | 21.13 | 793063 |
| 1712615700 | 21.49 | 0.27 | 1.27 | 21.3 | 21.565 | 21.07 | 771834 |
| 1712356500 | 21.22 | 0.16 | 0.76 | 21.09 | 21.37 | 21.08 | 703073 |
| 1712270100 | 21.06 | -0.3 | -1.40 | 21.63 | 21.735 | 21.025 | 775314 |
| 1712183700 | 21.36 | 0.2 | 0.95 | 21.22 | 21.53 | 21.2 | 937314 |
| 1712097300 | 21.16 | -0.17 | -0.80 | 21.22 | 21.5292 | 21.06 | 1189525 |
| 1712010900 | 21.33 | -0.46 | -2.11 | 21.81 | 21.82 | 21.28 | 1530772 |
| 1711665300 | 21.79 | 0.19 | 0.88 | 21.55 | 21.94 | 21.55 | 2363401 |
| 1711578900 | 21.6 | 0.46 | 2.18 | 21.28 | 21.6 | 21.205 | 1195293 |
| 1711492500 | 21.14 | -0.21 | -0.98 | 21.42 | 21.56 | 21.12 | 1307941 |
| 1711406100 | 21.35 | -0.01 | -0.05 | 21.37 | 21.54 | 21.295 | 746819 |
| 1711146900 | 21.36 | -0.26 | -1.20 | 21.63 | 21.74 | 21.35 | 1177726 |
| 1711060500 | 21.62 | 0.51 | 2.42 | 21.23 | 21.74 | 21.23 | 1807430 |
| 1710974100 | 21.11 | 0.47 | 2.28 | 20.54 | 21.155 | 20.5 | 2054592 |
| 1710887700 | 20.64 | 0.13 | 0.63 | 20.48 | 20.77 | 20.2 | 1089656 |
| 1710801300 | 20.51 | -0.03 | -0.15 | 21.1 | 21.1 | 20.29 | 1836614 |
| 1710542100 | 20.54 | -0.31 | -1.49 | 20.7 | 21.1 | 20.53 | 15678136 |
| 1710455700 | 20.85 | -0.24 | -1.14 | 21.03 | 21.13 | 20.59 | 2613196 |
| 1710369300 | 21.09 | 0.1 | 0.48 | 20.98 | 21.325 | 20.84 | 2318918 |
| 1710282900 | 20.99 | 0.18 | 0.86 | 20.76 | 21.105 | 20.7 | 2373531 |
| 1710196500 | 20.81 | 0.13 | 0.63 | 20.63 | 21.01 | 20.575 | 3254619 |
| 1709940900 | 20.68 | -0.36 | -1.71 | 21.09 | 21.24 | 20.65 | 1316829 |
| 1709854500 | 21.04 | 0.39 | 1.89 | 20.82 | 21.11 | 20.7 | 1158240 |
| 1709768100 | 20.65 | -0.2 | -0.96 | 21.07 | 21.11 | 20.44 | 3811495 |
| 1709681700 | 20.85 | -0.17 | -0.81 | 20.89 | 21.2 | 20.805 | 1268432 |
| 1709595300 | 21.02 | 0.32 | 1.55 | 20.7 | 21.2 | 20.7 | 1675046 |
| 1709336100 | 20.7 | -0.13 | -0.62 | 20.73 | 20.91 | 20.52 | 2653365 |
| 1709249700 | 20.83 | 0.31 | 1.51 | 20.68 | 20.89 | 20.54 | 3494663 |
| 1709163300 | 20.52 | 0.5 | 2.50 | 19.98 | 20.545 | 19.95 | 1851216 |
| 1709076900 | 20.02 | 0.47 | 2.40 | 19.7 | 20.03 | 19.55 | 1845280 |
| 1708990500 | 19.55 | -0.12 | -0.61 | 19.62 | 20.03 | 19.54 | 2258021 |
| 1708731300 | 19.67 | -0.02 | -0.10 | 19.82 | 19.97 | 19.66 | 4665063 |
| 1708644900 | 19.69 | -0.08 | -0.40 | 19.72 | 20.11 | 19.68 | 4411330 |
| 1708558500 | 19.77 | -0.49 | -2.42 | 19.82 | 20.065 | 19.585 | 3437973 |
| 1708472100 | 20.26 | 0.08 | 0.40 | 20.12 | 20.65 | 20.03 | 5405119 |
| 1708126500 | 20.18 | -0.08 | -0.39 | 20.12 | 20.485 | 20.03 | 1699393 |
| 1708040100 | 20.26 | 0.1 | 0.50 | 20.25 | 20.395 | 20.075 | 1886531 |
| 1707953700 | 20.16 | 0.56 | 2.86 | 19.85 | 20.22 | 19.76 | 2686823 |
| 1707867300 | 19.6 | -0.26 | -1.31 | 19.34 | 19.64 | 19.27 | 2322497 |
| 1707780900 | 19.86 | 0.26 | 1.33 | 19.59 | 20.055 | 19.59 | 2007975 |
| 1707521700 | 19.6 | 0.1 | 0.51 | 19.5 | 19.7 | 19.38 | 1981409 |
| 1707435300 | 19.5 | 0.41 | 2.15 | 19.1 | 19.52 | 19.04 | 1345150 |
| 1707348900 | 19.09 | -0.13 | -0.68 | 19.18 | 19.23 | 18.84 | 1443315 |
| 1707262500 | 19.22 | -0.05 | -0.26 | 19.27 | 19.44 | 19.045 | 3114793 |
| 1707176100 | 19.27 | -0.04 | -0.21 | 19.17 | 19.388 | 18.955 | 1307960 |
| 1706916900 | 19.31 | -0.18 | -0.92 | 19.21 | 19.485 | 19.16 | 1592930 |
| 1706830500 | 19.49 | -0.39 | -1.96 | 19.95 | 19.975 | 19.355 | 1743328 |
| 1706744100 | 19.88 | -0.68 | -3.31 | 20.26 | 20.31 | 19.86 | 2416121 |
| 1706657700 | 20.56 | 0.39 | 1.93 | 20.19 | 20.605 | 20.15 | 2604631 |
| 1706571300 | 20.17 | 0.31 | 1.56 | 19.82 | 20.21 | 19.505 | 3211287 |
| 1706312100 | 19.86 | 0 | 0.00 | 19.87 | 20.48 | 19.77 | 3739508 |
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
