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 | 1.65 | 8.31653225806 | 19.84 | 22.59 | 19.81 | 316943 | 21.3211073 | CS |
| 4 | -1.75 | -7.53012048193 | 23.24 | 23.37 | 19.52 | 331331 | 20.99767526 | CS |
| 12 | -2.18 | -9.2099704267 | 23.67 | 24.34 | 19.52 | 349797 | 21.67253275 | CS |
| 26 | 1.81 | 9.19715447154 | 19.68 | 27.9 | 19.27 | 254082 | 22.69052843 | CS |
| 52 | -0.89 | -3.97676496872 | 22.38 | 27.9 | 19.27 | 262489 | 22.65772279 | CS |
| 156 | -23.05 | -51.7512348451 | 44.54 | 52.04 | 19.27 | 209416 | 32.15914848 | CS |
| 260 | -13.09 | -37.8542510121 | 34.58 | 52.04 | 18 | 197147 | 31.47002042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 21.49 | 0.12 | 0.56 | 21.19 | 21.63 | 21.19 | 290399 |
| 1714084500 | 21.37 | -0.13 | -0.60 | 21.17 | 21.44 | 20.79 | 290023 |
| 1713998100 | 21.5 | -0.41 | -1.87 | 21.53 | 22.59 | 21.1305 | 470919 |
| 1713911700 | 21.91 | 1.07 | 5.13 | 20.93 | 22.0612 | 20.93 | 298417 |
| 1713825300 | 20.84 | 0.08 | 0.39 | 20.73 | 21.08 | 20.71 | 257755 |
| 1713566100 | 20.76 | 0.81 | 4.06 | 19.84 | 20.78 | 19.81 | 267599 |
| 1713479700 | 19.95 | 0.14 | 0.71 | 19.81 | 20.23 | 19.81 | 300540 |
| 1713393300 | 19.81 | -0.13 | -0.65 | 20.21 | 20.28 | 19.785 | 198385 |
| 1713306900 | 19.94 | -0.05 | -0.25 | 19.96 | 20.15 | 19.52 | 320723 |
| 1713220500 | 19.99 | -0.31 | -1.53 | 20.28 | 20.7591 | 19.95 | 318627 |
| 1712961300 | 20.3 | -0.05 | -0.25 | 20.09 | 20.3636 | 20.05 | 357674 |
| 1712874900 | 20.35 | -0.11 | -0.54 | 20.72 | 20.955 | 20 | 430965 |
| 1712788500 | 20.46 | -1.34 | -6.15 | 21.15 | 21.15 | 20.21 | 485642 |
| 1712702100 | 21.8 | 0.03 | 0.14 | 21.8 | 22.065 | 21.735 | 405566 |
| 1712615700 | 21.77 | 0.56 | 2.64 | 21.41 | 21.81 | 21.26 | 329291 |
| 1712356500 | 21.21 | -0.27 | -1.26 | 21.3 | 21.51 | 21.15 | 432103 |
| 1712270100 | 21.48 | -0.07 | -0.32 | 21.94 | 21.945 | 21.38 | 409664 |
| 1712183700 | 21.55 | -0.47 | -2.13 | 21.87 | 22.33 | 21.4 | 350979 |
| 1712097300 | 22.02 | -0.25 | -1.12 | 22 | 22.17 | 21.79 | 184710 |
| 1712010900 | 22.27 | -0.91 | -3.93 | 23.24 | 23.37 | 22.22 | 185703 |
| 1711665300 | 23.18 | 0.45 | 1.98 | 22.69 | 23.24 | 22.68 | 409604 |
| 1711578900 | 22.73 | 0.94 | 4.31 | 21.85 | 22.79 | 21.81 | 311253 |
| 1711492500 | 21.79 | -0.38 | -1.71 | 22.26 | 22.36 | 21.78 | 194288 |
| 1711406100 | 22.17 | 0.25 | 1.14 | 22.02 | 22.3146 | 22.02 | 167317 |
| 1711146900 | 21.92 | -0.25 | -1.13 | 22.3 | 22.3 | 21.7 | 202197 |
| 1711060500 | 22.17 | 0.25 | 1.14 | 22.2 | 22.45 | 21.865 | 409062 |
| 1710974100 | 21.92 | 1.04 | 4.98 | 20.72 | 22.17 | 20.58 | 292692 |
| 1710887700 | 20.88 | 0.28 | 1.36 | 20.56 | 21.135 | 20.56 | 390820 |
| 1710801300 | 20.6 | -0.34 | -1.62 | 21.06 | 21.06 | 20.6 | 328540 |
| 1710542100 | 20.94 | 0.26 | 1.26 | 20.62 | 21.27 | 20.62 | 2019198 |
| 1710455700 | 20.68 | -0.98 | -4.52 | 21.54 | 21.54 | 20.49 | 507763 |
| 1710369300 | 21.66 | -0.46 | -2.08 | 22.06 | 22.34 | 21.51 | 336578 |
| 1710282900 | 22.12 | -0.04 | -0.18 | 22.16 | 22.225 | 21.77 | 366760 |
| 1710196500 | 22.16 | -0.23 | -1.03 | 22.21 | 22.4 | 21.89 | 404206 |
| 1709940900 | 22.39 | 0.14 | 0.63 | 22.62 | 23.03 | 22.3 | 332140 |
| 1709854500 | 22.25 | -0.13 | -0.58 | 22.74 | 22.89 | 22.05 | 241566 |
| 1709768100 | 22.38 | 0.04 | 0.18 | 22.31 | 22.73 | 21.81 | 276446 |
| 1709681700 | 22.34 | 0.98 | 4.59 | 21.21 | 22.54 | 21.15 | 286849 |
| 1709595300 | 21.36 | -0.41 | -1.88 | 21.81 | 22.1 | 21.34 | 195179 |
| 1709336100 | 21.77 | -0.21 | -0.96 | 21.73 | 21.905 | 21.23 | 267362 |
| 1709249700 | 21.98 | 0.58 | 2.71 | 21.95 | 22.11 | 21.67 | 260160 |
| 1709163300 | 21.4 | -0.06 | -0.28 | 21.23 | 21.47 | 21.1549 | 271203 |
| 1709076900 | 21.46 | 0.03 | 0.14 | 21.74 | 22.16 | 21.34 | 240178 |
| 1708990500 | 21.43 | -0.68 | -3.08 | 22.04 | 22.2399 | 21.43 | 464909 |
| 1708731300 | 22.11 | 0.21 | 0.96 | 21.95 | 22.29 | 21.64 | 652115 |
| 1708644900 | 21.9 | -0.01 | -0.05 | 21.84 | 22 | 21.61 | 444649 |
| 1708558500 | 21.91 | -0.2 | -0.90 | 22.12 | 22.24 | 21.82 | 297553 |
| 1708472100 | 22.11 | -0.57 | -2.51 | 22.44 | 22.79 | 22.11 | 223979 |
| 1708126500 | 22.68 | -0.41 | -1.78 | 22.77 | 23.03 | 22.41 | 189600 |
| 1708040100 | 23.09 | 1.05 | 4.76 | 22.25 | 23.3 | 21.979 | 544752 |
| 1707953700 | 22.04 | 0.04 | 0.18 | 22.27 | 22.42 | 21.84 | 311996 |
| 1707867300 | 22 | -1.5 | -6.38 | 22.6 | 22.6 | 21.55 | 310121 |
| 1707780900 | 23.5 | 0.5 | 2.17 | 23 | 23.82 | 22.94 | 285368 |
| 1707521700 | 23 | 0.3 | 1.32 | 22.75 | 23.27 | 22.43 | 303976 |
| 1707435300 | 22.7 | 0.02 | 0.09 | 22.61 | 22.99 | 22.31 | 232509 |
| 1707348900 | 22.68 | -0.47 | -2.03 | 23.03 | 23.4493 | 22.43 | 282351 |
| 1707262500 | 23.15 | -0.43 | -1.82 | 23.58 | 23.855 | 23.1 | 194858 |
| 1707176100 | 23.58 | -0.29 | -1.21 | 23.58 | 23.73 | 23.12 | 268143 |
| 1706916900 | 23.87 | -0.34 | -1.40 | 23.67 | 24.34 | 23.55 | 274727 |
| 1706830500 | 24.21 | -0.17 | -0.70 | 24.77 | 24.91 | 23.428 | 238556 |
| 1706744100 | 24.38 | -1.81 | -6.91 | 25.76 | 25.84 | 24.38 | 279909 |
| 1706657700 | 26.19 | -0.19 | -0.72 | 26.29 | 26.47 | 26.07 | 186586 |
| 1706571300 | 26.38 | 0.61 | 2.37 | 25.95 | 26.53 | 25.63 | 213154 |
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
