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 | 0.12 | 0.567375886525 | 21.15 | 21.72 | 20.25 | 127705 | 21.0747788 | CS |
| 4 | 0.59 | 2.85299806576 | 20.68 | 22.39 | 19.75 | 146615 | 20.58718872 | CS |
| 12 | 2.97 | 16.2295081967 | 18.3 | 23.5558 | 17.78 | 93714 | 20.59154273 | CS |
| 26 | 2.27 | 11.9473684211 | 19 | 23.5558 | 17.2 | 64616 | 19.77991761 | CS |
| 52 | -0.73 | -3.31818181818 | 22 | 23.5558 | 17.2 | 45845 | 19.63421626 | CS |
| 156 | -0.73 | -3.31818181818 | 22 | 25 | 17.2 | 44879 | 20.52769853 | CS |
| 260 | -0.73 | -3.31818181818 | 22 | 25 | 17.2 | 44879 | 20.52769853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 21.21 | 0.08 | 0.38 | 21.39 | 21.39 | 20.57 | 76334 |
| 1720651200 | 21.13 | 0.61 | 2.97 | 20.79 | 21.58 | 20.63 | 224607 |
| 1720564800 | 20.52 | -0.56 | -2.66 | 21.15 | 21.2 | 20.25 | 84766 |
| 1720478400 | 21.08 | -0.15 | -0.71 | 21.39 | 21.41 | 20.94 | 99757 |
| 1720219200 | 21.23 | 0.34 | 1.63 | 21.15 | 21.39 | 20.92 | 154163 |
| 1720040640 | 20.89 | 0.09 | 0.43 | 21.24 | 21.24 | 20.46 | 118133 |
| 1719960000 | 20.8 | 0.05 | 0.24 | 21.05 | 21.09 | 20.25 | 119027 |
| 1719873600 | 20.75 | 0.75 | 3.75 | 20.98 | 21.35 | 20.5 | 335790 |
| 1719614400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719528000 | 20 | -0.6 | -2.91 | 20.69 | 21.2399 | 20 | 847273 |
| 1719441600 | 20.6 | -1.33 | -6.06 | 20.1 | 21.65 | 19.75 | 181909 |
| 1719355200 | 21.93 | 0.03 | 0.14 | 21.97 | 22.13 | 21.58 | 27799 |
| 1719268800 | 21.9 | 0.08 | 0.37 | 21.68 | 22.39 | 21.097 | 45281 |
| 1719009600 | 21.82 | 0.86 | 4.10 | 21.93 | 22.0694 | 21.24 | 41747 |
| 1718923200 | 20.96 | 0.53 | 2.59 | 20.95 | 21.118 | 20.32 | 16647 |
| 1718750400 | 20.43 | 0.15 | 0.74 | 20.27 | 20.7666 | 20.02 | 50729 |
| 1718664000 | 20.28 | -0.22 | -1.07 | 20.66 | 20.8799 | 20 | 42255 |
| 1718404800 | 20.5 | -0.18 | -0.87 | 20.68 | 20.95 | 20.1001 | 26130 |
| 1718318400 | 20.68 | -0.1 | -0.48 | 20.66 | 21.05 | 20.6 | 16790 |
| 1718232000 | 20.78 | -0.31 | -1.47 | 21.13 | 21.2463 | 20.66 | 18866 |
| 1718145600 | 21.09 | -0.16 | -0.75 | 21.32 | 21.32 | 20.64 | 25383 |
| 1718059200 | 21.25 | 0.68 | 3.31 | 20.59 | 21.34 | 20.59 | 17106 |
| 1717800000 | 20.57 | 0.04 | 0.19 | 20.68 | 21.1999 | 20.39 | 14314 |
| 1717713600 | 20.53 | 0.58 | 2.91 | 20.11 | 20.7299 | 20 | 28753 |
| 1717627200 | 19.95 | -0.1 | -0.50 | 19.88 | 20.2499 | 19.6 | 34521 |
| 1717540800 | 20.05 | -0.56 | -2.72 | 20.58 | 21.0125 | 19.64 | 81805 |
| 1717454400 | 20.61 | -0.87 | -4.05 | 21.4 | 21.6457 | 20.61 | 54579 |
| 1717195200 | 21.48 | 0.25 | 1.18 | 21.16 | 21.5899 | 21.0512 | 29616 |
| 1717108800 | 21.23 | -0.88 | -3.98 | 22.31 | 22.31 | 21.105 | 84264 |
| 1717022400 | 22.11 | 0.11 | 0.50 | 22.17 | 22.57 | 21.8 | 56662 |
| 1716936000 | 22 | 0.81 | 3.82 | 21.14 | 22 | 21.0994 | 47106 |
| 1716590400 | 21.19 | 0.06 | 0.28 | 21.16 | 21.4199 | 21 | 46427 |
| 1716504000 | 21.13 | -0.96 | -4.35 | 21.97 | 22 | 21.01 | 57406 |
| 1716417600 | 22.09 | -0.31 | -1.38 | 22.2 | 22.53 | 21.85 | 88483 |
| 1716331200 | 22.4 | -0.44 | -1.93 | 22.46 | 22.6955 | 22.275 | 51537 |
| 1716244800 | 22.84 | 0.22 | 0.97 | 22.65 | 22.84 | 22.2791 | 60211 |
| 1715985600 | 22.62 | -0.22 | -0.96 | 22.14 | 22.83 | 21.81 | 131542 |
| 1715899200 | 22.84 | 0.98 | 4.48 | 22.73 | 23.5558 | 22.25 | 255777 |
| 1715812800 | 21.86 | 1.23 | 5.96 | 20.77 | 22.04 | 20.38 | 258573 |
| 1715726400 | 20.63 | -0.1 | -0.48 | 20.87 | 20.87 | 20.259 | 93121 |
| 1715640000 | 20.73 | 0.08 | 0.39 | 20.7 | 21 | 20.34 | 158072 |
| 1715380800 | 20.65 | 0.8 | 4.03 | 20 | 20.74 | 20 | 91094 |
| 1715294400 | 19.85 | 0.83 | 4.36 | 19.29 | 19.99 | 19.2136 | 91610 |
| 1715208000 | 19.02 | 1.21 | 6.79 | 18.36 | 19.32 | 18.2 | 139597 |
| 1715121600 | 17.81 | -0.27 | -1.49 | 17.95 | 18.32 | 17.81 | 75822 |
| 1715035200 | 18.08 | -0.11 | -0.60 | 18.09 | 18.2925 | 17.78 | 90955 |
| 1714776000 | 18.19 | -0.07 | -0.38 | 18.25 | 18.3799 | 18.16 | 57280 |
| 1714689600 | 18.26 | -0.25 | -1.35 | 18.38 | 18.6 | 18.21 | 46643 |
| 1714603200 | 18.51 | 0.08 | 0.43 | 18.27 | 18.63 | 18.04 | 43240 |
| 1714516800 | 18.43 | -0.32 | -1.71 | 18.85 | 18.85 | 18.13 | 79434 |
| 1714430400 | 18.75 | 0 | 0.00 | 18.78 | 18.98 | 18.72 | 59529 |
| 1714171200 | 18.75 | 0.11 | 0.59 | 18.79 | 18.83 | 18.45 | 55753 |
| 1714084800 | 18.64 | 0.43 | 2.36 | 18.23 | 18.6445 | 18.2131 | 65169 |
| 1713998400 | 18.21 | -0.32 | -1.73 | 18.45 | 18.5135 | 18.1231 | 26684 |
| 1713912000 | 18.53 | 0.24 | 1.31 | 18.47 | 18.75 | 18.3548 | 22141 |
| 1713825600 | 18.29 | 0.06 | 0.33 | 18.1 | 18.3 | 18 | 32220 |
| 1713566400 | 18.23 | 0.05 | 0.28 | 18.3 | 18.3 | 18.07 | 21738 |
| 1713480000 | 18.18 | 0.02 | 0.11 | 18.26 | 18.26 | 17.9306 | 27968 |
| 1713393600 | 18.16 | -0.2 | -1.09 | 18.7 | 18.7 | 17.81 | 39347 |
| 1713307200 | 18.36 | 0.38 | 2.11 | 17.98 | 18.44 | 17.98 | 21925 |
| 1713220800 | 17.98 | -0.42 | -2.28 | 18.34 | 18.34 | 17.75 | 30143 |
| 1712961600 | 18.4 | 0.03 | 0.16 | 18.46 | 18.59 | 18.26 | 27939 |
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
