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 | 0.54 | 2.69326683292 | 20.05 | 21.62 | 20.05 | 1357064 | 21.01987121 | CS |
| 4 | 3.55 | 20.8333333333 | 17.04 | 21.62 | 16.43 | 1076253 | 19.29172121 | CS |
| 12 | 2.82 | 15.8694428813 | 17.77 | 21.62 | 14.94 | 770802 | 17.88042971 | CS |
| 26 | 7.19 | 53.6567164179 | 13.4 | 21.62 | 13.2 | 846129 | 16.93808725 | CS |
| 52 | 1.36 | 7.07228289132 | 19.23 | 21.62 | 13.2 | 741983 | 16.88732383 | CS |
| 156 | 4.91 | 31.3137755102 | 15.68 | 22.1 | 12.13 | 665183 | 17.0288602 | CS |
| 260 | -0.3 | -1.4360938248 | 20.89 | 25.05 | 6.01 | 729021 | 16.52348106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722984000 | 20.59 | -0.17 | -0.82 | 20.72 | 20.91 | 20.195 | 883723 |
| 1722897600 | 20.76 | -0.54 | -2.54 | 20.59 | 21.19 | 20.55 | 734543 |
| 1722638400 | 21.3 | 0.12 | 0.57 | 21.005 | 21.62 | 20.94 | 1581268 |
| 1722552000 | 21.18 | 0.08 | 0.38 | 20.98 | 21.45 | 20.81 | 1232232 |
| 1722465600 | 21.1 | 0.45 | 2.18 | 20.67 | 21.1889 | 20.41 | 1632244 |
| 1722379200 | 20.65 | 0.76 | 3.82 | 20.05 | 20.965 | 20.05 | 1554617 |
| 1722292800 | 19.89 | -0.2 | -1.00 | 20.2 | 20.77 | 19.88 | 1776324 |
| 1722033600 | 20.09 | 0.69 | 3.56 | 19.85 | 20.49 | 19.39 | 2156792 |
| 1721947200 | 19.4 | 1.57 | 8.81 | 19.2725 | 20.3 | 18.86 | 2484641 |
| 1721860800 | 17.83 | 0.08 | 0.45 | 17.78 | 18.1 | 17.595 | 1053783 |
| 1721774400 | 17.75 | -0.21 | -1.14 | 17.64 | 17.92 | 17.48 | 813024 |
| 1721688000 | 17.955 | 0.22 | 1.21 | 17.69 | 18.06 | 17.44 | 501490 |
| 1721428800 | 17.74 | 0.1 | 0.57 | 17.72 | 17.98 | 17.65 | 710855 |
| 1721342400 | 17.64 | 0.28 | 1.61 | 17.6 | 18.315 | 17.52 | 1189292 |
| 1721256000 | 17.36 | 0.06 | 0.35 | 17.24 | 17.435 | 16.87 | 603861 |
| 1721169600 | 17.3 | 0.04 | 0.23 | 17.29 | 17.39 | 16.95 | 520216 |
| 1721083200 | 17.26 | -0.16 | -0.92 | 17.53 | 17.54 | 16.98 | 465747 |
| 1720824000 | 17.42 | 0.08 | 0.46 | 17.52 | 17.58 | 17.17 | 471071 |
| 1720737600 | 17.34 | 0.83 | 5.03 | 16.78 | 17.42 | 16.62 | 566645 |
| 1720651200 | 16.51 | -0.09 | -0.54 | 16.66 | 16.79 | 16.43 | 393562 |
| 1720564800 | 16.6 | -0.42 | -2.47 | 17.04 | 17.22 | 16.59 | 570152 |
| 1720478400 | 17.02 | 0.32 | 1.92 | 16.73 | 17.33 | 16.73 | 522280 |
| 1720219200 | 16.7 | 0.09 | 0.54 | 16.54 | 16.71 | 16.329999 | 663503 |
| 1720040640 | 16.61 | -0.34 | -2.01 | 16.95 | 17 | 16.57 | 197198 |
| 1719960000 | 16.95 | -0.04 | -0.24 | 17.01 | 17.29 | 16.73 | 478056 |
| 1719873600 | 16.99 | 0.22 | 1.31 | 16.85 | 17.09 | 16.82 | 515042 |
| 1719614400 | 16.77 | -0.19 | -1.12 | 17.07 | 17.16 | 16.59 | 946651 |
| 1719528000 | 16.96 | 0.02 | 0.12 | 16.91 | 17.16 | 16.79 | 346535 |
| 1719441600 | 16.94 | -0.64 | -3.64 | 17.51 | 17.57 | 16.885 | 842818 |
| 1719355200 | 17.58 | 0.33 | 1.91 | 17.26 | 17.7 | 17 | 744628 |
| 1719268800 | 17.25 | 0.39 | 2.31 | 17.05 | 17.37 | 16.85 | 789429 |
| 1719009600 | 16.86 | 0.45 | 2.74 | 16.45 | 17.09 | 16.45 | 916852 |
| 1718923200 | 16.41 | 0.08 | 0.49 | 16.329999 | 16.41 | 16.059999 | 500281 |
| 1718750400 | 16.329999 | 0.65 | 4.15 | 15.63 | 16.629999 | 15.63 | 1348622 |
| 1718664000 | 15.68 | 0.28 | 1.82 | 15.67 | 15.88 | 15.5 | 424143 |
| 1718404800 | 15.4 | 0.1 | 0.65 | 15.19 | 15.41 | 14.96 | 520452 |
| 1718318400 | 15.3 | -0.37 | -2.36 | 15.64 | 15.715 | 15.15 | 589167 |
| 1718232000 | 15.67 | 0.41 | 2.69 | 15.33 | 15.9 | 15.33 | 586774 |
| 1718145600 | 15.26 | 0.08 | 0.53 | 15.11 | 15.53 | 15.025 | 653784 |
| 1718059200 | 15.18 | 0.06 | 0.40 | 15.06 | 15.41 | 14.94 | 453921 |
| 1717800000 | 15.12 | -0.59 | -3.76 | 15.71 | 15.79 | 15.1 | 472582 |
| 1717713600 | 15.71 | 0.08 | 0.51 | 15.63 | 15.73 | 15.48 | 436829 |
| 1717627200 | 15.63 | 0.06 | 0.39 | 15.44 | 15.705 | 15.3 | 711017 |
| 1717540800 | 15.57 | -0.59 | -3.65 | 16.03 | 16.12 | 15.49 | 702834 |
| 1717454400 | 16.16 | -0.28 | -1.70 | 16.64 | 16.64 | 16.129999 | 562014 |
| 1717195200 | 16.44 | -0.19 | -1.14 | 16.629999 | 16.7 | 16.18 | 623381 |
| 1717108800 | 16.629999 | -0.02 | -0.12 | 16.719999 | 16.815 | 16.57 | 355661 |
| 1717022400 | 16.649999 | 0.31 | 1.90 | 16.2 | 16.795 | 16.2 | 873626 |
| 1716936000 | 16.34 | -0.56 | -3.31 | 16.83 | 16.99 | 16.26 | 855233 |
| 1716590400 | 16.9 | 0.36 | 2.18 | 16.629999 | 17.03 | 16.565 | 520120 |
| 1716504000 | 16.54 | -0.04 | -0.24 | 16.53 | 16.73 | 16.445 | 448396 |
| 1716417600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.79 | 16.54 | 502846 |
| 1716331200 | 16.579999 | -0.39 | -2.30 | 16.9 | 17.14 | 16.579999 | 458369 |
| 1716244800 | 16.97 | 0.01 | 0.06 | 16.97 | 17.33 | 16.905 | 626617 |
| 1715985600 | 16.96 | 0.03 | 0.18 | 16.93 | 16.975 | 16.77 | 439573 |
| 1715899200 | 16.93 | -0.69 | -3.92 | 17.62 | 17.72 | 16.92 | 608356 |
| 1715812800 | 17.62 | -0.07 | -0.40 | 17.77 | 17.83 | 17.45 | 555660 |
| 1715726400 | 17.69 | 0.15 | 0.86 | 17.77 | 18.055 | 17.55 | 772373 |
| 1715640000 | 17.54 | 0.91 | 5.47 | 16.68 | 17.76 | 16.68 | 1103106 |
| 1715380800 | 16.629999 | 0.03 | 0.18 | 16.61 | 16.64 | 16.46 | 479117 |
| 1715294400 | 16.6 | 0 | 0.00 | 16.6 | 16.77 | 16.375 | 397137 |
| 1715208000 | 16.6 | -0.1 | -0.60 | 16.55 | 16.895 | 16.485 | 526970 |
| 1715121600 | 16.7 | -0.35 | -2.05 | 17 | 17.17 | 16.7 | 536628 |
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
