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 | 0.62 | 3.01703163017 | 20.55 | 21.41 | 19.32 | 702425 | 20.55760251 | CS |
| 4 | -1.64 | -7.18982902236 | 22.81 | 23.34 | 19.32 | 734488 | 21.20260664 | CS |
| 12 | 0.95 | 4.69831849654 | 20.22 | 25.2899 | 18.1801 | 750217 | 21.15593563 | CS |
| 26 | 5.01 | 31.0024752475 | 16.16 | 25.2899 | 9.972 | 739106 | 18.7875742 | CS |
| 52 | 3.3 | 18.4667039731 | 17.87 | 25.2899 | 9.972 | 430663 | 18.40254485 | CS |
| 156 | 8.64 | 68.954509178 | 12.53 | 25.2899 | 8.4 | 234944 | 17.22604576 | CS |
| 260 | 17.42 | 464.533333333 | 3.75 | 25.2899 | 0.82 | 223799 | 12.67729768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 21.17 | 0.57 | 2.77 | 20.71 | 21.41 | 20.68 | 735976 |
| 1735256100 | 20.6 | -0.02 | -0.10 | 20.37 | 20.77 | 20.2 | 748147 |
| 1735077840 | 20.62 | 0.76 | 3.83 | 19.76 | 21.16 | 19.32 | 574620 |
| 1734996900 | 19.86 | -0.53 | -2.60 | 20.55 | 20.9 | 19.74 | 746658 |
| 1734737700 | 20.39 | 0.09 | 0.44 | 20.35 | 21.02 | 20.245 | 2066218 |
| 1734651300 | 20.3 | -0.38 | -1.84 | 21.08 | 21.11 | 20.15 | 549813 |
| 1734564900 | 20.68 | -0.92 | -4.26 | 21.71 | 22.1847 | 20.53 | 614389 |
| 1734478500 | 21.6 | 1.42 | 7.04 | 20.205 | 21.64 | 20.06 | 764691 |
| 1734392100 | 20.18 | -1.2 | -5.61 | 21.35 | 21.39 | 20 | 775556 |
| 1734132900 | 21.38 | -0.45 | -2.06 | 21.925 | 21.925 | 20.555 | 695471 |
| 1734046500 | 21.83 | -0.45 | -2.02 | 22.3 | 22.3 | 21.5 | 537096 |
| 1733960100 | 22.28 | 0.7 | 3.24 | 21.72 | 22.37 | 21.36 | 412103 |
| 1733873700 | 21.58 | 0.06 | 0.28 | 21.8012 | 22.16 | 21.44 | 699698 |
| 1733787300 | 21.52 | -0.35 | -1.60 | 21.97 | 22.05 | 21.01 | 420500 |
| 1733528100 | 21.87 | -0.23 | -1.04 | 21.87 | 22 | 21.25 | 403016 |
| 1733441700 | 22.1 | -0.42 | -1.87 | 22.5118 | 23.34 | 22.02 | 846571 |
| 1733355300 | 22.52 | 0.6 | 2.74 | 21.92 | 22.6 | 21.41 | 683982 |
| 1733268900 | 21.92 | -0.59 | -2.62 | 22.7235 | 22.75 | 20.86 | 980391 |
| 1733182500 | 22.51 | -0.03 | -0.13 | 22.63 | 22.65 | 21.83 | 650099 |
| 1732917840 | 22.54 | 0.15 | 0.67 | 22.31 | 23.25 | 22.22 | 319086 |
| 1732750500 | 22.39 | -0.01 | -0.04 | 22.46 | 22.73 | 22.02 | 286505 |
| 1732664100 | 22.4 | 0.24 | 1.08 | 22 | 22.63 | 21.98 | 436334 |
| 1732577700 | 22.16 | 0.36 | 1.65 | 22 | 22.43 | 21.41 | 1785669 |
| 1732318500 | 21.8 | 0.28 | 1.30 | 21.22 | 22.165 | 21.22 | 583822 |
| 1732232100 | 21.52 | 0.71 | 3.41 | 20.87 | 21.63 | 20.862 | 341880 |
| 1732145700 | 20.81 | 0.02 | 0.12 | 20.805 | 21.32 | 20.53 | 410424 |
| 1732059300 | 20.785 | 0.22 | 1.05 | 20.5 | 21.08 | 20.4101 | 470647 |
| 1731972900 | 20.57 | -0.35 | -1.67 | 21.04 | 21.215 | 20.09 | 525176 |
| 1731713700 | 20.92 | 0.43 | 2.10 | 20.605 | 21.71 | 20.46 | 732416 |
| 1731627300 | 20.49 | 0.59 | 2.96 | 20.0469 | 20.54 | 19.63 | 395541 |
| 1731540900 | 19.9 | -0.43 | -2.12 | 20.35 | 20.48 | 19.615 | 678467 |
| 1731454500 | 20.33 | -1.92 | -8.63 | 22 | 22.3 | 20.15 | 1006741 |
| 1731368100 | 22.25 | 0.01 | 0.04 | 22.2 | 22.84 | 21.8 | 1245601 |
| 1731108900 | 22.24 | 1.98 | 9.77 | 20.2146 | 22.5 | 18.1801 | 1574223 |
| 1731022500 | 20.26 | 0.66 | 3.37 | 19.83 | 20.54 | 19.83 | 900227 |
| 1730936100 | 19.6 | -0.95 | -4.62 | 19.02 | 19.92 | 18.22 | 1146112 |
| 1730849700 | 20.55 | -0.48 | -2.28 | 20.8201 | 21.54 | 20.49 | 421013 |
| 1730763300 | 21.03 | -0.09 | -0.43 | 20.96 | 21.69 | 20.8449 | 419473 |
| 1730500500 | 21.12 | -0.21 | -0.98 | 21.37 | 21.7 | 20.78 | 513214 |
| 1730414100 | 21.33 | 0.12 | 0.57 | 21.02 | 21.54 | 20.4 | 669494 |
| 1730327700 | 21.21 | 1.08 | 5.37 | 20.18 | 21.42 | 20.01 | 563527 |
| 1730241300 | 20.13 | -1.28 | -5.98 | 21.39 | 21.5213 | 20.06 | 648252 |
| 1730154900 | 21.41 | 0.23 | 1.09 | 21.15 | 21.68 | 21.011 | 552129 |
| 1729895700 | 21.18 | -0.01 | -0.02 | 21.4 | 21.4 | 20.83 | 422218 |
| 1729809300 | 21.185 | 0.11 | 0.55 | 20.72 | 21.29 | 20.72 | 542063 |
| 1729722900 | 21.07 | -0.13 | -0.61 | 21.21 | 22.27 | 21 | 630687 |
| 1729636500 | 21.2 | 0.05 | 0.24 | 21.1025 | 21.47 | 20.835 | 464254 |
| 1729550100 | 21.15 | 1.09 | 5.43 | 20.49 | 21.85 | 20.22 | 1040594 |
| 1729290900 | 20.06 | -1.81 | -8.28 | 22 | 22.47 | 19.73 | 2288301 |
| 1729204500 | 21.87 | -0.06 | -0.27 | 25.07 | 25.2899 | 21.61 | 2351887 |
| 1729118100 | 21.93 | 0.05 | 0.23 | 21.33 | 21.98 | 21.33 | 648611 |
| 1729031700 | 21.88 | 0.5 | 2.34 | 20.94 | 21.985 | 20.33 | 1134332 |
| 1728945300 | 21.38 | 0.71 | 3.43 | 20.75 | 21.68 | 20.4703 | 668572 |
| 1728686100 | 20.67 | 0.44 | 2.17 | 20.38 | 20.8 | 20.13 | 344187 |
| 1728599700 | 20.23 | 0.13 | 0.65 | 19.7 | 20.78 | 19.7 | 802275 |
| 1728513300 | 20.1 | -0.16 | -0.79 | 20.29 | 20.575 | 19.69 | 584358 |
| 1728426900 | 20.26 | -0.21 | -1.03 | 20.54 | 20.54 | 19.6 | 375209 |
| 1728340500 | 20.47 | 0.05 | 0.24 | 20.22 | 20.94 | 20.0301 | 675107 |
| 1728081300 | 20.42 | 1.44 | 7.59 | 19.14 | 20.62 | 19.08 | 856943 |
| 1727994900 | 18.98 | 1.32 | 7.47 | 17.94 | 19.24 | 17.715 | 716128 |
| 1727908500 | 17.66 | 0.2 | 1.15 | 17.5 | 17.9 | 17.39 | 254126 |
| 1727822100 | 17.46 | -0.36 | -2.02 | 17.85 | 18.07 | 17.45 | 291015 |
| 1727735520 | 17.82 | 0.3 | 1.71 | 17.65 | 17.99 | 17.455 | 261632 |
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
