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 | -0.15 | -0.770020533881 | 19.48 | 20.28 | 18.45 | 276778 | 19.31970969 | CS |
| 4 | -2.67 | -12.1363636364 | 22 | 23.32 | 18.45 | 264833 | 21.0637889 | CS |
| 12 | -1.43 | -6.88824662813 | 20.76 | 24.34 | 18.45 | 348511 | 21.37848331 | CS |
| 26 | 3.93 | 25.5194805195 | 15.4 | 24.34 | 13.78 | 356010 | 19.73491847 | CS |
| 52 | -3.24 | -14.3553389455 | 22.57 | 24.38 | 11.35 | 303441 | 17.9209455 | CS |
| 156 | 0.03 | 0.155440414508 | 19.3 | 24.38 | 8.07 | 150959 | 16.89183554 | CS |
| 260 | -2.96 | -13.2794975325 | 22.29 | 24.38 | 8.07 | 145920 | 16.89904611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 19.33 | 0.35 | 1.84 | 19.21 | 19.5 | 19.12 | 178033 |
| 1721947200 | 18.98 | -0.09 | -0.47 | 18.82 | 19.19 | 18.45 | 306579 |
| 1721860800 | 19.07 | -0.56 | -2.85 | 19.7 | 20.28 | 19.04 | 312231 |
| 1721774400 | 19.63 | 0.31 | 1.60 | 19.21 | 19.66 | 18.77 | 295904 |
| 1721688000 | 19.32 | -0.29 | -1.48 | 19.68 | 19.68 | 19.16 | 269750 |
| 1721428800 | 19.61 | -0.17 | -0.86 | 19.4 | 19.76 | 19.33 | 273619 |
| 1721342400 | 19.78 | -0.89 | -4.31 | 20.57 | 20.57 | 19.51 | 455734 |
| 1721256000 | 20.67 | -0.87 | -4.04 | 21.3 | 21.42 | 20.5 | 404860 |
| 1721169600 | 21.54 | -0.48 | -2.18 | 21.75 | 21.79 | 21 | 266198 |
| 1721083200 | 22.02 | -0.8 | -3.51 | 22.72 | 22.76 | 22.02 | 273413 |
| 1720824000 | 22.82 | 0.87 | 3.96 | 22.1 | 23.06 | 22.04 | 400098 |
| 1720737600 | 21.95 | -0.84 | -3.69 | 23.22 | 23.22 | 21.7101 | 261766 |
| 1720651200 | 22.79 | 0.41 | 1.83 | 22.53 | 23.0499 | 22.53 | 153906 |
| 1720564800 | 22.38 | -0.14 | -0.62 | 22.49 | 22.72 | 22.33 | 173160 |
| 1720478400 | 22.52 | -0.43 | -1.87 | 22.79 | 22.85 | 22.105 | 240974 |
| 1720219200 | 22.95 | 0.39 | 1.73 | 22.99 | 23.32 | 22.921 | 246819 |
| 1720040640 | 22.56 | 0.82 | 3.77 | 22.12 | 23.03 | 22.12 | 203679 |
| 1719960000 | 21.74 | 0.44 | 2.07 | 21.44 | 21.8 | 21.2 | 157326 |
| 1719873600 | 21.3 | -0.45 | -2.07 | 21.54 | 21.65 | 21.07 | 166194 |
| 1719614400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1719528000 | 21.75 | -0.17 | -0.78 | 21.99 | 22.22 | 21.64 | 206556 |
| 1719441600 | 21.92 | 0.87 | 4.13 | 21.43 | 21.99 | 21.32 | 351239 |
| 1719355200 | 21.05 | -0.57 | -2.64 | 21.57 | 21.57 | 20.94 | 222393 |
| 1719268800 | 21.62 | 1.1 | 5.36 | 20.52 | 21.73 | 20.52 | 501724 |
| 1719009600 | 20.52 | -0.51 | -2.43 | 20.88 | 20.95 | 20.305 | 197665 |
| 1718923200 | 21.03 | 0.77 | 3.80 | 20.64 | 21.27 | 20.64 | 343808 |
| 1718750400 | 20.26 | -0.01 | -0.05 | 20.12 | 20.48 | 20.04 | 228127 |
| 1718664000 | 20.27 | -0.04 | -0.20 | 20.06 | 20.51 | 19.7 | 258645 |
| 1718404800 | 20.31 | -0.32 | -1.55 | 20.37 | 20.7 | 20.11 | 191336 |
| 1718318400 | 20.63 | -0.25 | -1.20 | 20.74 | 21.14 | 20.51 | 237481 |
| 1718232000 | 20.88 | 0.63 | 3.11 | 20.79 | 21.17 | 20.68 | 359024 |
| 1718145600 | 20.25 | -0.43 | -2.08 | 20.32 | 20.43 | 19.935 | 375050 |
| 1718059200 | 20.68 | 1.06 | 5.40 | 19.73 | 20.9 | 19.7 | 604822 |
| 1717800000 | 19.62 | -0.48 | -2.39 | 19.45 | 19.79 | 19.247 | 327917 |
| 1717713600 | 20.1 | 0.56 | 2.87 | 19.5 | 20.25 | 19.5 | 296991 |
| 1717627200 | 19.54 | 0.48 | 2.52 | 19.05 | 19.71 | 19.05 | 315713 |
| 1717540800 | 19.06 | -1.51 | -7.34 | 20.09 | 20.176 | 18.95 | 509409 |
| 1717454400 | 20.57 | -0.73 | -3.43 | 21.28 | 21.375 | 20.2 | 598220 |
| 1717195200 | 21.3 | -0.31 | -1.43 | 21.78 | 21.85 | 20.98 | 410689 |
| 1717108800 | 21.61 | -0.11 | -0.51 | 21.7 | 21.955 | 21.52 | 388033 |
| 1717022400 | 21.72 | -1.41 | -6.10 | 22.57 | 22.66 | 21.66 | 482242 |
| 1716936000 | 23.13 | 0.35 | 1.54 | 22.77 | 23.53 | 22.39 | 463673 |
| 1716590400 | 22.78 | 0.79 | 3.59 | 22.2 | 22.84 | 22.11 | 231034 |
| 1716504000 | 21.99 | -0.38 | -1.70 | 22.47 | 22.69 | 21.87 | 363246 |
| 1716417600 | 22.37 | -1.26 | -5.33 | 22.92 | 23.15 | 22.28 | 537708 |
| 1716331200 | 23.63 | -0.29 | -1.21 | 23.81 | 24.13 | 23.57 | 284961 |
| 1716244800 | 23.92 | 0.05 | 0.21 | 24.16 | 24.34 | 23.43 | 581605 |
| 1715985600 | 23.87 | 1.67 | 7.52 | 22.52 | 23.9 | 22.2 | 652569 |
| 1715899200 | 22.2 | 0.27 | 1.23 | 21.87 | 22.4 | 21.64 | 373626 |
| 1715812800 | 21.93 | -0.19 | -0.86 | 22.4 | 22.4 | 21.76 | 408507 |
| 1715726400 | 22.12 | 0.42 | 1.94 | 21.97 | 22.47 | 21.92 | 397690 |
| 1715640000 | 21.7 | 0.18 | 0.84 | 21.7 | 21.84 | 21.3201 | 450797 |
| 1715380800 | 21.52 | -0.29 | -1.33 | 22 | 22.54 | 21.49 | 470791 |
| 1715294400 | 21.81 | 0.46 | 2.15 | 21.36 | 21.93 | 21.07 | 455003 |
| 1715208000 | 21.35 | 0.43 | 2.06 | 20.7 | 21.54 | 20.32 | 762644 |
| 1715121600 | 20.92 | -0.27 | -1.27 | 21.01 | 21.27 | 20.745 | 291517 |
| 1715035200 | 21.19 | 0.37 | 1.78 | 21.09 | 21.68 | 20.9662 | 415744 |
| 1714776000 | 20.82 | 0.38 | 1.86 | 20.76 | 21.24 | 20.63 | 321389 |
| 1714689600 | 20.44 | 0 | 0.00 | 20.58 | 20.69 | 20.02 | 281004 |
| 1714603200 | 20.44 | 0.05 | 0.25 | 20.21 | 21.1129 | 19.99 | 475529 |
| 1714516800 | 20.39 | -0.75 | -3.55 | 20.53 | 21.16 | 20.29 | 663407 |
| 1714430400 | 21.14 | 0.52 | 2.52 | 20.87 | 21.14 | 20.41 | 655144 |
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
