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 | -1.02 | -4.5434298441 | 22.45 | 22.5 | 21.36 | 26339 | 22.23799944 | CS |
| 4 | 0.81 | 3.92822502425 | 20.62 | 22.5 | 19.98 | 35570 | 20.92865779 | CS |
| 12 | 0.97 | 4.74095796676 | 20.46 | 22.5 | 19.42 | 38446 | 21.10293103 | CS |
| 26 | -4.19 | -16.3544106167 | 25.62 | 26.85 | 19.42 | 34485 | 22.29198891 | CS |
| 52 | -0.06 | -0.279199627734 | 21.49 | 27.78 | 19.19 | 31324 | 22.40030828 | CS |
| 156 | -7.24 | -25.2528775724 | 28.67 | 35.58 | 17.8 | 31245 | 26.80951535 | CS |
| 260 | -6.47 | -23.1899641577 | 27.9 | 39.03 | 15.25 | 34493 | 26.62493539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 21.43 | -0.48 | -2.19 | 21.8 | 21.8 | 21.36 | 43878 |
| 1720040640 | 21.91 | -0.59 | -2.62 | 22.45 | 22.5 | 21.91 | 13949 |
| 1719959700 | 22.5 | 0.31 | 1.40 | 22.34 | 22.5 | 22.25 | 24834 |
| 1719873300 | 22.19 | 0.64 | 2.97 | 22.45 | 22.5 | 22.07 | 40235 |
| 1719614100 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1719527700 | 21.55 | 0.21 | 0.98 | 21.51 | 21.64 | 21.38 | 27012 |
| 1719441300 | 21.34 | 0.51 | 2.45 | 20.61 | 21.59 | 20.56 | 31297 |
| 1719354900 | 20.83 | -0.05 | -0.24 | 20.7 | 21.1499 | 20.7 | 31489 |
| 1719268500 | 20.88 | 0.42 | 2.05 | 20.74 | 21.151 | 20.56 | 38241 |
| 1719009300 | 20.46 | -0.45 | -2.15 | 20.93 | 21.19 | 20.41 | 175978 |
| 1718922900 | 20.91 | -0.2 | -0.95 | 20.85 | 21.15 | 20.85 | 21438 |
| 1718750100 | 21.11 | 0.24 | 1.15 | 20.88 | 21.3 | 20.6 | 32274 |
| 1718663700 | 20.87 | 0.56 | 2.76 | 20.34 | 21.1655 | 20.15 | 35293 |
| 1718404500 | 20.31 | -0.32 | -1.55 | 20.3 | 20.55 | 20.14 | 20397 |
| 1718318100 | 20.63 | -0.31 | -1.48 | 20.95 | 20.95 | 20.39 | 13876 |
| 1718231700 | 20.94 | 0.62 | 3.05 | 20.89 | 21.42 | 20.74 | 29089 |
| 1718145300 | 20.32 | -0.11 | -0.54 | 20.3 | 20.33 | 19.98 | 27640 |
| 1718058900 | 20.43 | -0.25 | -1.21 | 20.5 | 20.66 | 20.34 | 21792 |
| 1717799700 | 20.68 | -0.14 | -0.67 | 20.62 | 20.988 | 20.42 | 19857 |
| 1717713300 | 20.82 | 0 | 0.00 | 20.69 | 20.8699 | 20.59 | 15218 |
| 1717626900 | 20.82 | 0.12 | 0.58 | 20.95 | 20.95 | 20.57 | 18612 |
| 1717540500 | 20.7 | -0.48 | -2.27 | 20.99 | 21.23 | 20.68 | 18963 |
| 1717454100 | 21.18 | -0.23 | -1.07 | 21.54 | 21.54 | 21.02 | 39217 |
| 1717194900 | 21.41 | -0.16 | -0.74 | 21.68 | 21.68 | 20.92 | 322020 |
| 1717108500 | 21.57 | 0.64 | 3.06 | 21.3 | 21.7 | 20.765 | 35331 |
| 1717022100 | 20.93 | -0.69 | -3.19 | 21.17 | 21.17 | 20.67 | 40834 |
| 1716935700 | 21.62 | 0.29 | 1.36 | 21.49 | 21.74 | 21.31 | 46866 |
| 1716590100 | 21.33 | 0.09 | 0.42 | 21.28 | 21.33 | 21.05 | 35743 |
| 1716503700 | 21.24 | -0.72 | -3.28 | 21.93 | 21.93 | 21.15 | 42390 |
| 1716417300 | 21.96 | 0.02 | 0.09 | 21.88 | 22.02 | 21.62 | 26159 |
| 1716330900 | 21.94 | 0.28 | 1.29 | 21.6 | 22.12 | 21.54 | 35893 |
| 1716244500 | 21.66 | -0.21 | -0.96 | 21.71 | 21.89 | 21.55 | 38764 |
| 1715985300 | 21.87 | 0.37 | 1.72 | 21.67 | 21.9 | 21.5 | 38501 |
| 1715898900 | 21.5 | -0.16 | -0.74 | 21.54 | 21.54 | 21.2907 | 28331 |
| 1715812500 | 21.66 | 0.19 | 0.88 | 21.74 | 21.74 | 21.285 | 33840 |
| 1715726100 | 21.47 | 0.25 | 1.18 | 21.4 | 21.66 | 21.35 | 19259 |
| 1715639700 | 21.22 | -0.49 | -2.26 | 21.97 | 21.97 | 21.22 | 21757 |
| 1715380500 | 21.71 | -0.28 | -1.27 | 22.17 | 22.17 | 21.46 | 17736 |
| 1715294100 | 21.99 | 0.55 | 2.57 | 21.38 | 22.04 | 21.29 | 41402 |
| 1715207700 | 21.44 | 0.36 | 1.71 | 20.91 | 21.44 | 20.91 | 18805 |
| 1715121300 | 21.08 | -0.18 | -0.85 | 21.24 | 21.5441 | 21.03 | 31756 |
| 1715034900 | 21.26 | -0.09 | -0.42 | 21.59 | 21.62 | 21.15 | 63697 |
| 1714775700 | 21.35 | -0.1 | -0.47 | 21.8 | 21.8 | 21.28 | 21673 |
| 1714689300 | 21.45 | 0.42 | 2.00 | 21.22 | 21.6 | 21.21 | 23199 |
| 1714602900 | 21.03 | 0.86 | 4.26 | 20.45 | 21.3584 | 20.23 | 41142 |
| 1714516500 | 20.17 | -0.46 | -2.23 | 20.47 | 20.76 | 20.005 | 45382 |
| 1714430100 | 20.63 | 0.22 | 1.08 | 20.29 | 20.83 | 20.16 | 34551 |
| 1714170900 | 20.41 | -0.58 | -2.76 | 20.71 | 21.0499 | 19.69 | 59418 |
| 1714084500 | 20.99 | -0.46 | -2.14 | 21.23 | 21.245 | 20.72 | 24789 |
| 1713998100 | 21.45 | 0.1 | 0.47 | 21.25 | 21.68 | 20.86 | 28380 |
| 1713911700 | 21.35 | 0.19 | 0.90 | 21.05 | 21.6899 | 21.05 | 32014 |
| 1713825300 | 21.16 | 0.41 | 1.98 | 21.17 | 21.505 | 20.62 | 31242 |
| 1713566100 | 20.75 | 1.03 | 5.22 | 19.43 | 20.77 | 19.42 | 35996 |
| 1713479700 | 19.72 | -0.06 | -0.30 | 19.76 | 20.1999 | 19.5201 | 46691 |
| 1713393300 | 19.78 | -0.27 | -1.35 | 20.2 | 20.25 | 19.65 | 30687 |
| 1713306900 | 20.05 | -0.55 | -2.67 | 20.55 | 20.55 | 19.96 | 20626 |
| 1713220500 | 20.6 | 0.01 | 0.05 | 20.68 | 22.1397 | 20.5 | 19541 |
| 1712961300 | 20.59 | -0.01 | -0.05 | 20.46 | 21.01 | 20.2811 | 21854 |
| 1712874900 | 20.6 | 0 | 0.00 | 20.59 | 21.0799 | 20.28 | 34820 |
| 1712788500 | 20.6 | -1.27 | -5.81 | 21.11 | 21.87 | 19.9 | 57535 |
| 1712702100 | 21.87 | 0.05 | 0.23 | 21.83 | 22.15 | 21.76 | 15532 |
| 1712615700 | 21.82 | 0.18 | 0.83 | 21.7 | 22.1699 | 21.6 | 46717 |
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
