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 | 0.44 | 2.03139427516 | 21.66 | 22.485 | 21.53 | 2075915 | 22.07382672 | DR |
| 4 | 1.69 | 8.28025477707 | 20.41 | 22.56 | 19.58 | 2454508 | 21.54270948 | DR |
| 12 | 0.62 | 2.88640595903 | 21.48 | 22.56 | 18.14 | 2367394 | 20.36495381 | DR |
| 26 | 0.01 | 0.0452693526483 | 22.09 | 25.12 | 18.14 | 3374285 | 21.30572601 | DR |
| 52 | -2.89 | -11.5646258503 | 24.99 | 25.13 | 15.895 | 3297799 | 21.04599697 | DR |
| 156 | -8.3 | -27.3026315789 | 30.4 | 34.82 | 15.895 | 3042291 | 24.47186451 | DR |
| 260 | 1.42 | 6.8665377176 | 20.68 | 39.27 | 15.895 | 3041997 | 26.43128769 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 22.1 | -0.24 | -1.07 | 22.41 | 22.475 | 22.045 | 719911 |
| 1726612800 | 22.34 | 0.22 | 0.99 | 22.15 | 22.485 | 22.11 | 2188462 |
| 1726526400 | 22.12 | 0.11 | 0.50 | 22.14 | 22.19 | 21.995 | 1147005 |
| 1726267200 | 22.01 | 0.02 | 0.09 | 22 | 22.055 | 21.88 | 2170617 |
| 1726180800 | 21.99 | 0.04 | 0.18 | 21.71 | 22.115 | 21.68 | 2663517 |
| 1726094400 | 21.95 | 0.17 | 0.78 | 21.66 | 21.995 | 21.53 | 2209974 |
| 1726008000 | 21.78 | -0.11 | -0.50 | 21.85 | 22.16 | 21.6 | 2504719 |
| 1725921600 | 21.89 | 0.32 | 1.48 | 21.51 | 22.015 | 21.38 | 3006116 |
| 1725662400 | 21.57 | 0.08 | 0.37 | 21.44 | 21.635 | 21.415 | 2376368 |
| 1725576000 | 21.49 | -0.18 | -0.83 | 21.72 | 21.82 | 21.475 | 1221779 |
| 1725489600 | 21.67 | -0.48 | -2.17 | 21.96 | 22.25 | 21.61 | 2719908 |
| 1725403200 | 22.15 | 0.71 | 3.31 | 22.12 | 22.56 | 21.91 | 4125993 |
| 1725057600 | 21.44 | 0.14 | 0.66 | 21.82 | 21.82 | 21.35 | 7012679 |
| 1724971200 | 21.3 | 0.51 | 2.45 | 21.15 | 21.43 | 21.13 | 1510957 |
| 1724884800 | 20.79 | -0.11 | -0.53 | 20.91 | 21.02 | 20.68 | 1238464 |
| 1724798400 | 20.9 | 0.46 | 2.25 | 20.79 | 21.11 | 20.73 | 1868790 |
| 1724712000 | 20.44 | -0.14 | -0.68 | 20.41 | 20.5 | 19.58 | 2275999 |
| 1724452800 | 20.58 | -0.4 | -1.91 | 20.8 | 20.96 | 20.385 | 1901062 |
| 1724366400 | 20.98 | -0.03 | -0.14 | 21 | 21.19 | 20.8079 | 1654839 |
| 1724280000 | 21.01 | 1.21 | 6.11 | 20.41 | 21.43 | 20.22 | 2838407 |
| 1724193600 | 19.8 | -0.6 | -2.94 | 20.37 | 20.45 | 19.74 | 2628490 |
| 1724107200 | 20.4 | 0.72 | 3.66 | 19.78 | 20.47 | 19.78 | 2557685 |
| 1723848000 | 19.68 | -0.02 | -0.10 | 19.7 | 19.825 | 19.505 | 1876336 |
| 1723761600 | 19.7 | 0.23 | 1.18 | 19.54 | 19.895 | 19.4 | 1293260 |
| 1723675200 | 19.47 | -0.44 | -2.21 | 19.69 | 19.78 | 19.135 | 1508452 |
| 1723588800 | 19.91 | 0.14 | 0.71 | 19.75 | 19.975 | 19.66 | 1324544 |
| 1723502400 | 19.77 | -0.03 | -0.15 | 19.81 | 19.9 | 19.66 | 1316877 |
| 1723243200 | 19.8 | -0.19 | -0.95 | 20 | 20.11 | 19.66 | 1191446 |
| 1723156800 | 19.99 | 0.41 | 2.09 | 19.76 | 20.255 | 19.76 | 1757154 |
| 1723070400 | 19.58 | 0.16 | 0.82 | 19.83 | 20.06 | 19.56 | 2077523 |
| 1722984000 | 19.42 | 0.25 | 1.30 | 19.36 | 19.625 | 18.91 | 3951621 |
| 1722897600 | 19.17 | 0.84 | 4.58 | 18.63 | 20.11 | 18.56 | 5343986 |
| 1722638400 | 18.33 | -0.17 | -0.92 | 18.35 | 18.78 | 18.14 | 2368031 |
| 1722552000 | 18.5 | -0.45 | -2.37 | 19.02 | 19.19 | 18.43 | 2326911 |
| 1722465600 | 18.95 | 0.31 | 1.66 | 19.44 | 19.54 | 18.925 | 2062401 |
| 1722379200 | 18.64 | -0.49 | -2.56 | 18.93 | 18.945 | 18.55 | 1829044 |
| 1722292800 | 19.13 | -0.04 | -0.21 | 19.09 | 19.21 | 18.842 | 3008285 |
| 1722033600 | 19.17 | 0.51 | 2.73 | 18.85 | 19.37 | 18.805 | 2270388 |
| 1721947200 | 18.66 | -0.76 | -3.91 | 19.43 | 19.43 | 18.65 | 3103136 |
| 1721860800 | 19.42 | 0.06 | 0.31 | 19.3 | 19.485 | 19.26 | 3538875 |
| 1721774400 | 19.36 | -1.12 | -5.47 | 20.05 | 20.26 | 19.36 | 3262517 |
| 1721688000 | 20.48 | 0.73 | 3.70 | 20.1 | 20.8 | 20.1 | 2627132 |
| 1721428800 | 19.75 | -0.26 | -1.30 | 19.94 | 20 | 19.702 | 2099387 |
| 1721342400 | 20.01 | -0.16 | -0.79 | 20.05 | 20.165 | 19.88 | 3261921 |
| 1721256000 | 20.17 | -0.07 | -0.35 | 20.16 | 20.32 | 20.04 | 902000 |
| 1721169600 | 20.24 | 0.19 | 0.95 | 19.98 | 20.31 | 19.93 | 3146940 |
| 1721083200 | 20.05 | -0.44 | -2.15 | 20.25 | 20.31 | 20.05 | 1365047 |
| 1720824000 | 20.49 | 0.25 | 1.24 | 20.43 | 20.73 | 20.285 | 1181018 |
| 1720737600 | 20.24 | 0.23 | 1.15 | 20.49 | 20.56 | 20.12 | 2050518 |
| 1720651200 | 20.01 | -0.35 | -1.72 | 20.29 | 20.55 | 19.96 | 2446310 |
| 1720564800 | 20.36 | 0.21 | 1.04 | 20.35 | 20.575 | 20.14 | 1890007 |
| 1720478400 | 20.15 | 0.14 | 0.70 | 19.89 | 20.265 | 19.82 | 3452306 |
| 1720219200 | 20.01 | -0.75 | -3.61 | 20.13 | 20.21 | 19.63 | 4043025 |
| 1720040640 | 20.76 | 0.19 | 0.92 | 20.89 | 21.025 | 20.69 | 2269591 |
| 1719960000 | 20.57 | -0.14 | -0.68 | 20.61 | 20.88 | 20.5 | 1445960 |
| 1719873600 | 20.71 | -0.16 | -0.77 | 20.89 | 21.045 | 20.54 | 1115088 |
| 1719614400 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 0 |
| 1719528000 | 20.87 | -0.23 | -1.09 | 20.95 | 21.115 | 20.4 | 2196791 |
| 1719441600 | 21.1 | -0.45 | -2.09 | 21.48 | 21.63 | 21.085 | 2215779 |
| 1719355200 | 21.55 | -0.47 | -2.13 | 21.87 | 22.07 | 21.485 | 2047772 |
| 1719268800 | 22.02 | 0.7 | 3.28 | 21.51 | 22.155 | 21.51 | 2824161 |
| 1719009600 | 21.32 | -0.13 | -0.61 | 21.32 | 21.46 | 21.14 | 2327383 |
| 1718923200 | 21.45 | -0.61 | -2.77 | 21.7 | 21.8475 | 21.19 | 3036750 |
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
