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 | 0.33 | 1.5427769986 | 21.39 | 22.57 | 20.92 | 101369 | 21.4400948 | CS |
| 4 | -0.1 | -0.458295142072 | 21.82 | 22.57 | 20.3 | 87740 | 21.09089839 | CS |
| 12 | -0.08 | -0.366972477064 | 21.8 | 24.57 | 20.22 | 148642 | 22.30576898 | CS |
| 26 | 4.66 | 27.3153575615 | 17.06 | 24.57 | 15.88 | 104140 | 20.89974363 | CS |
| 52 | 3.17 | 17.0889487871 | 18.55 | 24.57 | 15.88 | 99170 | 19.49848527 | CS |
| 156 | 6.03 | 38.4321223709 | 15.69 | 24.57 | 10.5 | 76030 | 19.06921581 | CS |
| 260 | 6.06 | 38.6973180077 | 15.66 | 24.57 | 10.5 | 73561 | 19.04756461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042800 | 21.61 | -0.06 | -0.28 | 21.84 | 22.57 | 21.45 | 142375 |
| 1719956400 | 21.67 | 0.45 | 2.12 | 21.24 | 21.68 | 21.24 | 107947 |
| 1719610800 | 21.22 | 0.22 | 1.05 | 21.21 | 21.31 | 20.92 | 87608 |
| 1719524400 | 21 | -0.19 | -0.90 | 21.39 | 21.4 | 21 | 67544 |
| 1719438000 | 21.19 | 0.44 | 2.12 | 20.66 | 21.27 | 20.66 | 69253 |
| 1719351600 | 20.75 | 0.06 | 0.29 | 20.68 | 20.75 | 20.51 | 37769 |
| 1719265200 | 20.69 | 0.07 | 0.34 | 20.7 | 20.86 | 20.68 | 82121 |
| 1719006000 | 20.62 | -0.42 | -2.00 | 21.23 | 21.23 | 20.49 | 128634 |
| 1718919600 | 21.04 | 0 | 0.00 | 21.15 | 21.19 | 20.93 | 111869 |
| 1718833200 | 21.04 | -0.04 | -0.19 | 20.96 | 21.15 | 20.3 | 42358 |
| 1718746800 | 21.08 | 0.38 | 1.84 | 20.67 | 21.52 | 20.64 | 137624 |
| 1718660400 | 20.7 | 0 | 0.00 | 20.63 | 20.74 | 20.46 | 50862 |
| 1718401200 | 20.7 | 0.02 | 0.10 | 20.7 | 20.79 | 20.41 | 80170 |
| 1718314800 | 20.68 | -0.23 | -1.10 | 20.86 | 20.95 | 20.49 | 91889 |
| 1718228400 | 20.91 | -0.11 | -0.52 | 21 | 21.33 | 20.84 | 108256 |
| 1718142000 | 21.02 | -0.18 | -0.85 | 21.15 | 21.15 | 20.86 | 38408 |
| 1718055600 | 21.2 | 0.41 | 1.97 | 20.83 | 21.24 | 20.83 | 40393 |
| 1717796400 | 20.79 | -1.16 | -5.28 | 21.42 | 21.42 | 20.68 | 115288 |
| 1717710000 | 21.95 | 0.22 | 1.01 | 21.82 | 22.06 | 21.63 | 126684 |
| 1717623600 | 21.73 | 0.01 | 0.05 | 21.87 | 21.96 | 21.68 | 53133 |
| 1717537200 | 21.72 | -0.74 | -3.29 | 22.35 | 22.35 | 21.33 | 169840 |
| 1717450800 | 22.46 | -0.05 | -0.22 | 22.55 | 22.57 | 22.3 | 90222 |
| 1717191600 | 22.51 | 0.16 | 0.72 | 22.36 | 22.64 | 22.15 | 410347 |
| 1717105200 | 22.35 | -0.93 | -3.99 | 23.28 | 23.28 | 22.11 | 322284 |
| 1717018800 | 23.28 | -0.77 | -3.20 | 23.5 | 23.65 | 23.19 | 167763 |
| 1716932400 | 24.05 | -0.23 | -0.95 | 24.32 | 24.53 | 24 | 93504 |
| 1716846000 | 24.28 | 0.03 | 0.12 | 24.03 | 24.57 | 24.03 | 39148 |
| 1716586800 | 24.25 | 0.72 | 3.06 | 23.61 | 24.26 | 23.61 | 794326 |
| 1716500400 | 23.53 | -0.21 | -0.88 | 23.72 | 23.72 | 23.23 | 157496 |
| 1716414000 | 23.74 | -0.56 | -2.30 | 24.3 | 24.35 | 23.67 | 90925 |
| 1716327600 | 24.3 | 0.71 | 3.01 | 23.93 | 24.34 | 23.82 | 217771 |
| 1715982000 | 23.59 | 0.77 | 3.37 | 22.95 | 23.77 | 22.94 | 158113 |
| 1715895600 | 22.82 | -0.02 | -0.09 | 22.83 | 23.03 | 22.67 | 62542 |
| 1715809200 | 22.84 | 0.2 | 0.88 | 22.65 | 22.93 | 22.45 | 81010 |
| 1715722800 | 22.64 | 0.24 | 1.07 | 22.48 | 22.64 | 22.14 | 39137 |
| 1715636400 | 22.4 | -0.07 | -0.31 | 22.5 | 22.5 | 22.09 | 44066 |
| 1715377200 | 22.47 | -0.19 | -0.84 | 22.74 | 22.77 | 22.19 | 97795 |
| 1715290800 | 22.66 | 0.71 | 3.23 | 22.16 | 22.73 | 21.94 | 115062 |
| 1715204400 | 21.95 | -0.57 | -2.53 | 22.92 | 22.92 | 21.85 | 82105 |
| 1715118000 | 22.52 | 0.32 | 1.44 | 22.03 | 22.58 | 21.97 | 60957 |
| 1715031600 | 22.2 | -0.08 | -0.36 | 22.47 | 22.61 | 22.18 | 44388 |
| 1714772400 | 22.28 | -0.16 | -0.71 | 22.5 | 22.59 | 22.28 | 60775 |
| 1714686000 | 22.44 | 0.11 | 0.49 | 22.15 | 22.5 | 22.12 | 130403 |
| 1714599600 | 22.33 | 0.13 | 0.59 | 22.22 | 22.64 | 22.02 | 81755 |
| 1714513200 | 22.2 | -0.48 | -2.12 | 22.4 | 22.69 | 21.89 | 1814767 |
| 1714426800 | 22.68 | 0.29 | 1.30 | 22.41 | 22.68 | 22.13 | 140264 |
| 1714167600 | 22.39 | 0.31 | 1.40 | 22.32 | 22.43 | 22.05 | 100028 |
| 1714081200 | 22.08 | 0.36 | 1.66 | 21.61 | 22.15 | 21.48 | 143154 |
| 1713994800 | 21.72 | 0.2 | 0.93 | 21.69 | 21.88 | 21.54 | 125838 |
| 1713908400 | 21.52 | 0.83 | 4.01 | 20.67 | 21.77 | 20.22 | 148612 |
| 1713822000 | 20.69 | -0.71 | -3.32 | 21.07 | 21.07 | 20.58 | 110134 |
| 1713562800 | 21.4 | -0.15 | -0.70 | 21.62 | 21.62 | 21.24 | 62505 |
| 1713476400 | 21.55 | -0.21 | -0.97 | 21.77 | 21.92 | 21.2 | 130527 |
| 1713390000 | 21.76 | 0.4 | 1.87 | 21.61 | 21.85 | 21.36 | 95469 |
| 1713303600 | 21.36 | 0.01 | 0.05 | 21.02 | 21.51 | 20.87 | 126225 |
| 1713217200 | 21.35 | -0.54 | -2.47 | 21.81 | 21.82 | 21.24 | 96227 |
| 1712958000 | 21.89 | -0.11 | -0.50 | 22.28 | 22.73 | 21.67 | 73446 |
| 1712871600 | 22 | 0.39 | 1.80 | 21.8 | 22.08 | 21.59 | 73495 |
| 1712785200 | 21.61 | 0.43 | 2.03 | 21.06 | 21.64 | 20.9 | 116746 |
| 1712698800 | 21.18 | -0.14 | -0.66 | 21.37 | 21.68 | 20.98 | 139208 |
| 1712612400 | 21.32 | 0.19 | 0.90 | 21.11 | 21.55 | 21.11 | 94146 |
| 1712353200 | 21.13 | 0.64 | 3.12 | 20.46 | 21.16 | 20.46 | 108881 |
| 1712266800 | 20.49 | 0.02 | 0.10 | 20.39 | 20.68 | 20.12 | 415324 |
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
