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 | 0.62 | 2.91902071563 | 21.24 | 22.05 | 21.06 | 111391 | 21.54380279 | DR |
| 4 | 1.7799 | 8.86399968128 | 20.0801 | 22.05 | 20.04 | 112510 | 21.15445917 | DR |
| 12 | 1.5 | 7.3673870334 | 20.36 | 22.05 | 19.399 | 168618 | 20.45480829 | DR |
| 26 | -2.11 | -8.80267000417 | 23.97 | 25.4185 | 19.399 | 199582 | 22.19563073 | DR |
| 52 | -2.85 | -11.533791987 | 24.71 | 27.99 | 19.399 | 148039 | 22.97051999 | DR |
| 156 | -16.03 | -42.3066772235 | 37.89 | 39.5 | 17.85 | 137439 | 24.71907461 | DR |
| 260 | -7.904 | -26.5555704878 | 29.764 | 44.14 | 16.47 | 105103 | 26.68012874 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 21.86 | -0.02 | -0.09 | 21.9 | 22.05 | 21.74 | 59954 |
| 1726608240 | 21.88 | 0.41 | 1.91 | 21.82 | 21.99 | 21.77 | 43095 |
| 1726521720 | 21.47 | -0.19 | -0.88 | 21.43 | 21.588 | 21.35 | 240530 |
| 1726262940 | 21.66 | 0.08 | 0.37 | 21.4475 | 21.7033 | 21.4475 | 69113 |
| 1726176540 | 21.58 | 0.13 | 0.61 | 21.26 | 21.58 | 21.17 | 110682 |
| 1726090140 | 21.45 | 0.17 | 0.80 | 21.24 | 21.45 | 21.06 | 93534 |
| 1726003500 | 21.28 | -0.26 | -1.21 | 21.6599 | 21.6599 | 21.0907 | 112508 |
| 1725917160 | 21.54 | 0.19 | 0.89 | 21.37 | 21.59 | 21.37 | 116163 |
| 1725658020 | 21.35 | -0.28 | -1.29 | 21.5501 | 21.618 | 21.22 | 52506 |
| 1725571440 | 21.63 | 0.35 | 1.64 | 21.5 | 21.65 | 21.48 | 98566 |
| 1725485040 | 21.28 | 0.12 | 0.57 | 21.16 | 21.3475 | 21.155 | 50959 |
| 1725398880 | 21.16 | -0.16 | -0.73 | 21.43 | 21.4775 | 21.14 | 67667 |
| 1725053340 | 21.315 | 0.04 | 0.16 | 21.28 | 21.41 | 21.24 | 69808 |
| 1724966400 | 21.28 | 0.34 | 1.62 | 21.3 | 21.3 | 21.09 | 135688 |
| 1724880360 | 20.94 | -0.24 | -1.13 | 21.15 | 21.15 | 20.9 | 51968 |
| 1724794080 | 21.18 | 0.14 | 0.67 | 21.1 | 21.25 | 21.08 | 89668 |
| 1724707740 | 21.04 | -0.01 | -0.05 | 20.9675 | 21.1175 | 20.91 | 129364 |
| 1724448480 | 21.05 | 0.49 | 2.38 | 20.65 | 21.05 | 20.65 | 83463 |
| 1724362140 | 20.56 | 0.24 | 1.18 | 20.48 | 20.63 | 20.395 | 418301 |
| 1724275380 | 20.32 | 0.32 | 1.60 | 20.0801 | 20.32 | 20.04 | 104099 |
| 1724188800 | 20 | -0.03 | -0.15 | 19.93 | 20.05 | 19.93 | 101300 |
| 1724102880 | 20.03 | 0.3 | 1.52 | 19.92 | 20.03 | 19.81 | 140192 |
| 1723843740 | 19.73 | 0.15 | 0.77 | 19.6775 | 19.8 | 19.615 | 84414 |
| 1723756860 | 19.58 | 0.03 | 0.15 | 19.7 | 19.74 | 19.58 | 171393 |
| 1723670820 | 19.55 | -0.16 | -0.81 | 19.58 | 19.7275 | 19.48 | 123399 |
| 1723584360 | 19.71 | 0.16 | 0.82 | 19.45 | 19.73 | 19.45 | 99338 |
| 1723497900 | 19.55 | -0.11 | -0.56 | 19.5675 | 19.5675 | 19.418 | 253143 |
| 1723238400 | 19.66 | -0.01 | -0.05 | 19.5 | 19.67 | 19.45 | 177823 |
| 1723152000 | 19.67 | 0.04 | 0.20 | 19.4575 | 19.67 | 19.399 | 717618 |
| 1723065720 | 19.63 | -0.05 | -0.25 | 19.95 | 19.95 | 19.52 | 255469 |
| 1722979800 | 19.68 | -0.06 | -0.30 | 19.595 | 19.76 | 19.556 | 299701 |
| 1722893340 | 19.74 | -0.73 | -3.57 | 19.5 | 20.26 | 19.426 | 313271 |
| 1722634140 | 20.47 | 0.21 | 1.04 | 20.41 | 20.48 | 20.365 | 113516 |
| 1722547620 | 20.26 | -0.36 | -1.75 | 20.4525 | 20.485 | 20.17 | 183933 |
| 1722461340 | 20.62 | 0.01 | 0.05 | 20.77 | 20.785 | 20.62 | 85876 |
| 1722374820 | 20.61 | -0.13 | -0.63 | 20.55 | 20.69 | 20.52 | 152243 |
| 1722288180 | 20.74 | 0.06 | 0.29 | 20.385 | 20.74 | 20.385 | 372258 |
| 1722029100 | 20.68 | -0.03 | -0.14 | 20.6025 | 20.74 | 20.59 | 154618 |
| 1721942400 | 20.71 | 0.66 | 3.29 | 20.21 | 20.89 | 20.21 | 215756 |
| 1721856480 | 20.05 | -0.37 | -1.81 | 20.32 | 20.4 | 20.05 | 68859 |
| 1721770140 | 20.42 | -0.97 | -4.53 | 20.32 | 20.63 | 20.31 | 360623 |
| 1721683740 | 21.39 | 0.75 | 3.63 | 21.25 | 21.39 | 21.0925 | 200408 |
| 1721424180 | 20.64 | -0.61 | -2.86 | 20.825 | 20.84 | 20.56 | 199155 |
| 1721337960 | 21.2475 | 0.06 | 0.27 | 21.33 | 21.435 | 21.2101 | 46907 |
| 1721251320 | 21.19 | 0.18 | 0.86 | 21.1175 | 21.27 | 21.085 | 69784 |
| 1721164920 | 21.01 | 0.15 | 0.72 | 20.71 | 21.02 | 20.71 | 104240 |
| 1721078940 | 20.86 | -0.32 | -1.51 | 20.98 | 21.017 | 20.808 | 120880 |
| 1720819200 | 21.18 | 0.46 | 2.22 | 20.8875 | 21.26 | 20.8875 | 69330 |
| 1720733280 | 20.72 | 0.39 | 1.92 | 20.5725 | 20.77 | 20.553 | 163712 |
| 1720646880 | 20.33 | 0.13 | 0.64 | 20.3 | 20.33 | 20.2 | 89249 |
| 1720560540 | 20.2 | -0.35 | -1.70 | 20.4 | 20.44 | 20.19 | 87814 |
| 1720473600 | 20.55 | -0.23 | -1.11 | 20.68 | 20.718 | 20.51 | 267147 |
| 1720214640 | 20.78 | 0.14 | 0.68 | 20.88 | 21.01 | 20.66 | 274584 |
| 1720041000 | 20.64 | 0.5 | 2.48 | 20.77 | 20.95 | 20.63 | 51038 |
| 1719955740 | 20.14 | -0.01 | -0.05 | 20.33 | 20.33 | 20.1 | 160781 |
| 1719868980 | 20.15 | -0.19 | -0.93 | 20.21 | 20.268 | 20.05 | 436986 |
| 1719610020 | 20.34 | -0.1 | -0.49 | 20.13 | 20.38 | 20.13 | 337136 |
| 1719523200 | 20.44 | -0.22 | -1.06 | 20.26 | 20.44 | 20.26 | 103617 |
| 1719437040 | 20.66 | 0.12 | 0.58 | 20.36 | 20.66 | 20.32 | 438159 |
| 1719350880 | 20.54 | -0.04 | -0.19 | 20.55 | 20.56 | 20.37 | 236923 |
| 1719264540 | 20.58 | 0 | 0.00 | 20.7925 | 20.7925 | 20.54 | 287768 |
| 1719005220 | 20.58 | -0.6 | -2.83 | 20.41 | 20.665 | 20.265 | 151374 |
| 1718918640 | 21.18 | 0.02 | 0.09 | 21.43 | 21.43 | 21.07 | 110204 |
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
