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 | 1.08 | 5.06804317222 | 21.31 | 22.98 | 20.93 | 536227 | 22.06545302 | CS |
| 4 | 2.75 | 14.0020366599 | 19.64 | 22.98 | 18.735 | 588989 | 20.7420162 | CS |
| 12 | 1.65 | 7.9556412729 | 20.74 | 22.98 | 18.735 | 662390 | 20.65659788 | CS |
| 26 | 5.34 | 31.3196480938 | 17.05 | 23.21 | 16.53 | 846024 | 20.99105167 | CS |
| 52 | 3.89 | 21.027027027 | 18.5 | 23.21 | 14.195 | 770111 | 18.94584694 | CS |
| 156 | -6.75 | -23.1640356898 | 29.14 | 33.25 | 14.195 | 694141 | 20.71610836 | CS |
| 260 | 3.16 | 16.4326573063 | 19.23 | 33.25 | 3.72 | 979365 | 16.98026225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 22.39 | -0.28 | -1.24 | 22.74 | 22.78 | 22.26 | 485309 |
| 1722033600 | 22.67 | 0.58 | 2.63 | 22.61 | 22.98 | 22.33 | 596732 |
| 1721947200 | 22.09 | 0.44 | 2.03 | 21.71 | 22.57 | 21.6 | 608411 |
| 1721860800 | 21.65 | -0.41 | -1.86 | 21.95 | 22.34 | 21.55 | 606366 |
| 1721774400 | 22.06 | 0.56 | 2.60 | 21.42 | 22.25 | 21.3 | 666198 |
| 1721688000 | 21.5 | 0.25 | 1.18 | 21.31 | 21.53 | 20.93 | 417812 |
| 1721428800 | 21.25 | -0.39 | -1.80 | 21.64 | 21.666402 | 21.13 | 549092 |
| 1721342400 | 21.64 | -0.4 | -1.81 | 22 | 22.57 | 21.47 | 632306 |
| 1721256000 | 22.04 | 0.14 | 0.64 | 21.72 | 22.235 | 21.68 | 789048 |
| 1721169600 | 21.9 | 1.2 | 5.80 | 21.02 | 21.91 | 21.02 | 760736 |
| 1721083200 | 20.7 | 0.16 | 0.78 | 20.76 | 21.15 | 20.655 | 757173 |
| 1720824000 | 20.54 | 0.37 | 1.83 | 20.55 | 20.79 | 20.415 | 771297 |
| 1720737600 | 20.17 | 0.87 | 4.51 | 19.78 | 20.33 | 19.65 | 714534 |
| 1720651200 | 19.3 | 0.47 | 2.50 | 18.92 | 19.3 | 18.8411 | 581966 |
| 1720564800 | 18.83 | -0.26 | -1.36 | 18.98 | 19.03 | 18.735 | 697872 |
| 1720478400 | 19.09 | 0.08 | 0.42 | 19.21 | 19.49 | 19.09 | 367667 |
| 1720219200 | 19.01 | -0.43 | -2.21 | 19.27 | 19.47 | 18.88 | 533807 |
| 1720040640 | 19.44 | 0.1 | 0.52 | 19.4 | 19.5 | 19.25 | 251527 |
| 1719960000 | 19.34 | 0.06 | 0.31 | 19.28 | 19.49 | 19.25 | 533634 |
| 1719873600 | 19.28 | -0.08 | -0.41 | 19.64 | 19.73 | 19.12 | 612410 |
| 1719614400 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1719528000 | 19.36 | -0.05 | -0.26 | 19.49 | 19.57 | 19.26 | 431823 |
| 1719441600 | 19.41 | -0.13 | -0.67 | 19.37 | 19.53 | 19.3 | 544356 |
| 1719355200 | 19.54 | -0.04 | -0.20 | 19.48 | 19.67 | 19.34 | 763440 |
| 1719268800 | 19.58 | -0.05 | -0.25 | 19.77 | 20.06 | 19.57 | 523061 |
| 1719009600 | 19.63 | 0.18 | 0.93 | 19.48 | 19.71 | 19.18 | 2296219 |
| 1718923200 | 19.45 | -0.18 | -0.92 | 19.44 | 19.77 | 19.44 | 413724 |
| 1718750400 | 19.63 | 0.28 | 1.45 | 19.4 | 19.69 | 19.25 | 779776 |
| 1718664000 | 19.35 | -0.16 | -0.82 | 19.62 | 19.78 | 19.29 | 1195268 |
| 1718404800 | 19.51 | -0.56 | -2.79 | 19.72 | 19.77 | 19.31 | 540034 |
| 1718318400 | 20.07 | -0.28 | -1.38 | 20.23 | 20.24 | 19.86 | 370527 |
| 1718232000 | 20.35 | 0.5 | 2.52 | 20.55 | 21.04 | 20.34 | 716964 |
| 1718145600 | 19.85 | -0.52 | -2.55 | 20.11 | 20.15 | 19.79 | 720652 |
| 1718059200 | 20.37 | -0.15 | -0.73 | 20.25 | 20.385 | 19.955 | 713627 |
| 1717800000 | 20.52 | -0.3 | -1.44 | 20.58 | 20.72 | 20.43 | 458896 |
| 1717713600 | 20.82 | -0.28 | -1.33 | 20.97 | 21.1 | 20.805 | 331729 |
| 1717627200 | 21.1 | 0.13 | 0.62 | 21.13 | 21.1899 | 20.91 | 484897 |
| 1717540800 | 20.97 | -0.34 | -1.60 | 21.13 | 21.28 | 20.92 | 430026 |
| 1717454400 | 21.31 | -0.29 | -1.34 | 21.93 | 21.94 | 21 | 591954 |
| 1717195200 | 21.6 | 0.04 | 0.19 | 21.64 | 21.7 | 21.35 | 778920 |
| 1717108800 | 21.56 | 0.25 | 1.17 | 21.58 | 21.81 | 21.41 | 569511 |
| 1717022400 | 21.31 | -0.17 | -0.79 | 21.08 | 21.45 | 20.89 | 697371 |
| 1716936000 | 21.48 | -0.27 | -1.24 | 21.8 | 21.815 | 21.25 | 664575 |
| 1716590400 | 21.75 | 0.43 | 2.02 | 21.56 | 21.78 | 21.36 | 507999 |
| 1716504000 | 21.32 | -0.42 | -1.93 | 21.9 | 21.9 | 21.12 | 531369 |
| 1716417600 | 21.74 | -0.07 | -0.32 | 21.74 | 21.93 | 21.56 | 441050 |
| 1716331200 | 21.81 | 0.33 | 1.54 | 21.39 | 21.875 | 21.27 | 527961 |
| 1716244800 | 21.48 | -0.11 | -0.51 | 21.52 | 21.85 | 21.43 | 590138 |
| 1715985600 | 21.59 | -0.17 | -0.78 | 21.7 | 21.82 | 21.44 | 494072 |
| 1715899200 | 21.76 | -0.26 | -1.18 | 22.04 | 22.04 | 21.6 | 611565 |
| 1715812800 | 22.02 | 0.13 | 0.59 | 22.18 | 22.25 | 21.91 | 551775 |
| 1715726400 | 21.89 | 0.03 | 0.14 | 21.97 | 22.09 | 21.63 | 635378 |
| 1715640000 | 21.86 | 0.23 | 1.06 | 21.92 | 21.99 | 21.48 | 852609 |
| 1715380800 | 21.63 | 0.15 | 0.70 | 21.54 | 21.72 | 21.31 | 781405 |
| 1715294400 | 21.48 | 0.42 | 1.99 | 21.13 | 21.62 | 21.11 | 760076 |
| 1715208000 | 21.06 | 0.23 | 1.10 | 20.65 | 21.07 | 20.54 | 581561 |
| 1715121600 | 20.83 | 0.08 | 0.39 | 20.9 | 21 | 20.64 | 797158 |
| 1715035200 | 20.75 | 0.26 | 1.27 | 20.74 | 21.015 | 20.6259 | 866808 |
| 1714776000 | 20.49 | 0.76 | 3.85 | 20.5 | 21.33 | 20.2 | 1152301 |
| 1714689600 | 19.73 | 0.44 | 2.28 | 19.49 | 19.83 | 19.16 | 1018588 |
| 1714603200 | 19.29 | -0.24 | -1.23 | 19.61 | 19.78 | 19.29 | 630948 |
| 1714516800 | 19.53 | -0.63 | -3.13 | 19.95 | 20.03 | 19.53 | 690606 |
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
