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 | -1.44 | -6.85061845861 | 21.02 | 21.07 | 19.545 | 1512024 | 19.98155277 | CS |
| 4 | -1.47 | -6.98337292162 | 21.05 | 22.15 | 19.545 | 1556107 | 20.79043367 | CS |
| 12 | -3.74 | -16.0377358491 | 23.32 | 23.51 | 19.545 | 2712267 | 21.29706943 | CS |
| 26 | -1.44 | -6.85061845861 | 21.02 | 25.14 | 19.3 | 2649816 | 22.00129486 | CS |
| 52 | -5.56 | -22.1161495625 | 25.14 | 28.89 | 18.61 | 2659981 | 22.29307428 | CS |
| 156 | -11.93 | -37.860996509 | 31.51 | 44.18 | 18.61 | 2256526 | 27.83200511 | CS |
| 260 | -45.21 | -69.779286927 | 64.79 | 67.09 | 7.9 | 2881226 | 27.52359712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 19.58 | -0.21 | -1.06 | 19.81 | 19.92 | 19.545 | 1245263 |
| 1713393600 | 19.79 | -0.19 | -0.95 | 19.98 | 20.22 | 19.72 | 1418927 |
| 1713307200 | 19.98 | -0.13 | -0.65 | 20 | 20.23 | 19.91 | 1430876 |
| 1713220800 | 20.11 | -0.19 | -0.94 | 20.37 | 20.52 | 20 | 1782903 |
| 1712961600 | 20.3 | -0.91 | -4.29 | 21.02 | 21.07 | 20.15 | 1711447 |
| 1712875200 | 21.21 | 0.05 | 0.24 | 21.28 | 21.335 | 20.895 | 2014495 |
| 1712788800 | 21.16 | -0.93 | -4.21 | 21.61 | 21.61 | 21.07 | 1626858 |
| 1712702400 | 22.09 | 1.22 | 5.85 | 20.99 | 22.15 | 20.94 | 2762929 |
| 1712616000 | 20.87 | 0.41 | 2.00 | 20.6 | 20.995 | 20.6 | 933599 |
| 1712356800 | 20.46 | -0.44 | -2.11 | 20.86 | 20.885 | 20.43 | 1300700 |
| 1712270400 | 20.9 | -0.23 | -1.09 | 21.37 | 21.37 | 20.83 | 1129678 |
| 1712184000 | 21.13 | 0.07 | 0.33 | 20.96 | 21.231 | 20.9 | 1761179 |
| 1712097600 | 21.06 | 0.03 | 0.14 | 20.89 | 21.065 | 20.785 | 1507336 |
| 1712011200 | 21.03 | -0.18 | -0.85 | 21.19 | 21.21 | 20.89 | 1769545 |
| 1711665600 | 21.21 | 0.15 | 0.71 | 21.18 | 21.39 | 21.08 | 1366105 |
| 1711579200 | 21.06 | 0.42 | 2.03 | 20.81 | 21.16 | 20.72 | 1599866 |
| 1711492800 | 20.64 | 0.02 | 0.10 | 20.83 | 20.885 | 20.61 | 1031112 |
| 1711406400 | 20.62 | 0.17 | 0.83 | 20.5 | 20.855 | 20.5 | 1421401 |
| 1711147200 | 20.45 | -0.57 | -2.71 | 21.05 | 21.08 | 20.315 | 1956415 |
| 1711060800 | 21.02 | -0.2 | -0.94 | 21.18 | 21.285 | 20.8 | 2337992 |
| 1710974400 | 21.22 | 0.36 | 1.73 | 20.83 | 21.22 | 20.62 | 1550584 |
| 1710888000 | 20.86 | 0.16 | 0.77 | 20.5 | 20.86 | 20.5 | 1889881 |
| 1710801600 | 20.7 | 0.06 | 0.29 | 20.52 | 20.84 | 20.26 | 2284700 |
| 1710542400 | 20.64 | 0.13 | 0.63 | 20.37 | 20.785 | 20.35 | 10280494 |
| 1710456000 | 20.51 | -0.23 | -1.11 | 20.78 | 20.82 | 20.305 | 1729551 |
| 1710369600 | 20.74 | -0.36 | -1.71 | 21.08 | 21.27 | 20.62 | 3296790 |
| 1710283200 | 21.1 | 0.1 | 0.48 | 21.16 | 21.17 | 20.835 | 2034223 |
| 1710196800 | 21 | 0.14 | 0.67 | 20.75 | 21.265 | 20.6605 | 2139029 |
| 1709941200 | 20.86 | 0.43 | 2.10 | 20.49 | 21.06 | 20.49 | 2736792 |
| 1709854800 | 20.43 | 0.05 | 0.25 | 20.51 | 20.665 | 20.01 | 2667995 |
| 1709768400 | 20.38 | 0.18 | 0.89 | 20.4 | 20.55 | 20.14 | 2540155 |
| 1709682000 | 20.2 | -0.53 | -2.56 | 20.48 | 20.65 | 20.04 | 3817915 |
| 1709595600 | 20.73 | -0.96 | -4.43 | 21.68 | 21.82 | 20.71 | 3047731 |
| 1709336400 | 21.69 | -0.17 | -0.78 | 21.88 | 21.91 | 21.475 | 3245108 |
| 1709250000 | 21.86 | 0.29 | 1.34 | 21.73 | 22 | 21.67 | 4553697 |
| 1709163600 | 21.57 | -0.27 | -1.24 | 21.71 | 21.895 | 21.55 | 1458933 |
| 1709077200 | 21.84 | 0.25 | 1.16 | 21.74 | 21.875 | 21.485 | 5996753 |
| 1708990800 | 21.59 | 0.27 | 1.27 | 21.11 | 21.7 | 21.1 | 5729057 |
| 1708731600 | 21.32 | 0.08 | 0.38 | 21.32 | 21.47 | 21.17 | 1642608 |
| 1708645200 | 21.24 | 0.88 | 4.32 | 20.58 | 21.26 | 20.43 | 2793577 |
| 1708558800 | 20.36 | -0.48 | -2.30 | 20.71 | 20.89 | 20.21 | 3527643 |
| 1708472400 | 20.84 | -0.88 | -4.05 | 21.36 | 21.475 | 20.71 | 3223436 |
| 1708126800 | 21.72 | -0.45 | -2.03 | 21.97 | 22.7 | 21.7 | 4491094 |
| 1708040400 | 22.17 | 0.69 | 3.21 | 21.69 | 22.21 | 21.59 | 2478661 |
| 1707954000 | 21.48 | -0.28 | -1.29 | 22.02 | 22.06 | 21.45 | 2665913 |
| 1707867600 | 21.76 | -0.73 | -3.25 | 21.86 | 22.245 | 21.435 | 3410787 |
| 1707781200 | 22.49 | 0.38 | 1.72 | 22.06 | 22.565 | 22.06 | 2697853 |
| 1707522000 | 22.11 | 0.06 | 0.27 | 22.13 | 22.54 | 21.94 | 3472557 |
| 1707435600 | 22.05 | 0.68 | 3.18 | 21.36 | 22.455 | 21.155 | 6058336 |
| 1707349200 | 21.37 | 0.02 | 0.09 | 21.3 | 21.61 | 21.145 | 2010070 |
| 1707262800 | 21.35 | 0.11 | 0.52 | 21.26 | 21.4 | 21.14 | 2611217 |
| 1707176400 | 21.24 | -0.43 | -1.98 | 21.61 | 21.84 | 20.95 | 2708243 |
| 1706917200 | 21.67 | 0.02 | 0.09 | 22.02 | 22.27 | 20.29 | 4617771 |
| 1706830800 | 21.65 | -0.15 | -0.69 | 21.91 | 22.075 | 21.625 | 4330103 |
| 1706744400 | 21.8 | -0.94 | -4.13 | 22.68 | 22.69 | 21.76 | 3617882 |
| 1706658000 | 22.74 | -0.42 | -1.81 | 23.09 | 23.22 | 22.71 | 2224801 |
| 1706571600 | 23.16 | -0.07 | -0.30 | 23.25 | 23.4 | 23.09 | 2125199 |
| 1706312400 | 23.23 | 0.04 | 0.17 | 23.32 | 23.51 | 23.04 | 3787211 |
| 1706226000 | 23.19 | 0.43 | 1.89 | 23.18 | 23.445 | 23.1 | 2677199 |
| 1706139600 | 22.76 | -0.34 | -1.47 | 22.64 | 23.25 | 22.64 | 2663887 |
| 1706053200 | 23.1 | -0.19 | -0.82 | 23.54 | 23.72 | 23.06 | 1569176 |
| 1705966800 | 23.29 | 0.29 | 1.26 | 23.24 | 23.48 | 23.165 | 1907094 |
| 1705707600 | 23 | 0.19 | 0.83 | 22.9 | 23.11 | 22.8 | 1791304 |
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
