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 | 1.22 | 6.00098376783 | 20.33 | 21.615 | 20.29 | 464558 | 20.98912131 | CS |
| 4 | 1.05 | 5.12195121951 | 20.5 | 21.615 | 19.93 | 541940 | 20.61867407 | CS |
| 12 | 4.25 | 24.5664739884 | 17.3 | 21.615 | 16.94 | 700978 | 19.71759328 | CS |
| 26 | 7.9 | 57.8754578755 | 13.65 | 21.615 | 12.65 | 731445 | 17.32689453 | CS |
| 52 | 6.15 | 39.9350649351 | 15.4 | 21.615 | 12.39 | 725283 | 15.59871223 | CS |
| 156 | 7.15 | 49.6527777778 | 14.4 | 27.15 | 11.92 | 872789 | 17.15891681 | CS |
| 260 | 12.72 | 144.054360136 | 8.83 | 27.15 | 4.27 | 662052 | 15.39386491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 21.55 | 0.32 | 1.51 | 21.34 | 21.615 | 21.29 | 471918 |
| 1714084800 | 21.23 | 0.01 | 0.05 | 21.1 | 21.35 | 21.06 | 519462 |
| 1713998400 | 21.22 | 0.1 | 0.47 | 21.22 | 21.28 | 21.05 | 362301 |
| 1713912000 | 21.12 | 0.32 | 1.54 | 20.85 | 21.31 | 20.83 | 539334 |
| 1713825600 | 20.8 | 0.25 | 1.22 | 20.48 | 20.98 | 20.43 | 475179 |
| 1713566400 | 20.55 | 0.27 | 1.33 | 20.33 | 20.715 | 20.29 | 429755 |
| 1713480000 | 20.28 | 0.02 | 0.10 | 20.2 | 20.47 | 20.05 | 403610 |
| 1713393600 | 20.26 | -0.13 | -0.64 | 20.56 | 20.6899 | 20.215 | 402151 |
| 1713307200 | 20.39 | -0.26 | -1.26 | 20.5 | 20.61 | 20.3 | 422377 |
| 1713220800 | 20.65 | 0.1 | 0.49 | 20.74 | 21.01 | 20.58 | 344399 |
| 1712961600 | 20.55 | -0.4 | -1.91 | 20.85 | 20.95 | 20.48 | 439655 |
| 1712875200 | 20.95 | 0.34 | 1.65 | 20.88 | 21.21 | 20.79 | 632283 |
| 1712788800 | 20.61 | 0.23 | 1.13 | 20.25 | 20.89 | 20.23 | 513222 |
| 1712702400 | 20.38 | 0.06 | 0.30 | 20.32 | 20.475 | 20.17 | 642327 |
| 1712616000 | 20.32 | -0.4 | -1.93 | 20.78 | 20.78 | 20.31 | 502344 |
| 1712356800 | 20.72 | 0.17 | 0.83 | 20.55 | 20.785 | 20.5 | 500322 |
| 1712270400 | 20.55 | -0.46 | -2.19 | 20.94 | 21.01 | 20.51 | 561452 |
| 1712184000 | 21.01 | 0.95 | 4.74 | 20.24 | 21.055 | 20.08 | 819789 |
| 1712097600 | 20.06 | -0.32 | -1.57 | 20.21 | 20.2405 | 19.93 | 869774 |
| 1712011200 | 20.38 | 0.05 | 0.25 | 20.5 | 20.57 | 20.22 | 995045 |
| 1711665600 | 20.33 | 0.19 | 0.94 | 20.19 | 20.695 | 20.19 | 600052 |
| 1711579200 | 20.14 | 0.35 | 1.77 | 19.91 | 20.17 | 19.84 | 502316 |
| 1711492800 | 19.79 | -0.26 | -1.30 | 19.99 | 20.17 | 19.63 | 915080 |
| 1711406400 | 20.05 | -0.37 | -1.81 | 20.4 | 20.44 | 20.05 | 597315 |
| 1711147200 | 20.42 | 0.1 | 0.49 | 20.32 | 20.5 | 20.19 | 530368 |
| 1711060800 | 20.32 | 0.5 | 2.52 | 19.86 | 20.43 | 19.86 | 666673 |
| 1710974400 | 19.82 | -0.22 | -1.10 | 19.67 | 19.9 | 19.39 | 964750 |
| 1710888000 | 20.04 | -0.22 | -1.09 | 20.21 | 20.31 | 20.01 | 949217 |
| 1710801600 | 20.26 | -0.16 | -0.78 | 20.38 | 20.4 | 20.07 | 605283 |
| 1710542400 | 20.42 | -0.07 | -0.34 | 20.45 | 20.59 | 20.24 | 897469 |
| 1710456000 | 20.49 | -0.35 | -1.68 | 20.84 | 20.88 | 20.332 | 660229 |
| 1710369600 | 20.84 | -0.34 | -1.61 | 21.2 | 21.2399 | 20.74 | 557221 |
| 1710283200 | 21.18 | 0.4 | 1.92 | 20.77 | 21.22 | 20.49 | 842658 |
| 1710196800 | 20.78 | 0.07 | 0.34 | 20.45 | 20.79 | 20.22 | 552710 |
| 1709941200 | 20.71 | 0.26 | 1.27 | 20.5 | 20.71 | 20.33 | 642872 |
| 1709854800 | 20.45 | 0.5 | 2.51 | 19.88 | 20.48 | 19.82 | 654049 |
| 1709768400 | 19.95 | 0.09 | 0.45 | 19.86 | 20.15 | 19.69 | 671414 |
| 1709682000 | 19.86 | -0.23 | -1.14 | 19.62 | 20.09 | 19.54 | 858462 |
| 1709595600 | 20.09 | -0.6 | -2.90 | 20.7 | 20.7292 | 20.09 | 821124 |
| 1709336400 | 20.69 | 0.29 | 1.42 | 20.53 | 20.91 | 20.38 | 1061706 |
| 1709250000 | 20.4 | 0.44 | 2.20 | 19.98 | 20.44 | 19.92 | 774727 |
| 1709163600 | 19.96 | 0.27 | 1.37 | 20.19 | 20.32 | 19.76 | 869162 |
| 1709077200 | 19.69 | 0.22 | 1.13 | 19.71 | 20.148 | 19.6258 | 676317 |
| 1708990800 | 19.47 | -0.4 | -2.01 | 19.65 | 19.7584 | 19.2678 | 732926 |
| 1708731600 | 19.87 | 0.38 | 1.95 | 19.38 | 19.94 | 19.38 | 1395178 |
| 1708645200 | 19.49 | 1.32 | 7.26 | 18.5 | 19.76 | 18.35 | 1811086 |
| 1708558800 | 18.17 | 0.25 | 1.40 | 18.14 | 18.285 | 18.02 | 706928 |
| 1708472400 | 17.92 | 0.2 | 1.13 | 17.7 | 18.06 | 17.49 | 1048026 |
| 1708126800 | 17.72 | 0.03 | 0.17 | 17.72 | 17.91 | 17.64 | 578157 |
| 1708040400 | 17.69 | 0.09 | 0.51 | 17.53 | 17.93 | 17.33 | 534301 |
| 1707954000 | 17.6 | -0.04 | -0.23 | 17.78 | 17.83 | 17.34 | 684103 |
| 1707867600 | 17.64 | -0.69 | -3.76 | 18.17 | 18.17 | 17.615 | 633658 |
| 1707781200 | 18.33 | 0.15 | 0.83 | 18.17 | 18.4 | 18.1 | 721240 |
| 1707522000 | 18.18 | 0.36 | 2.02 | 17.83 | 18.245 | 17.805 | 832892 |
| 1707435600 | 17.82 | -0.11 | -0.61 | 17.75 | 17.93 | 17.74 | 507732 |
| 1707349200 | 17.93 | 0 | 0.00 | 17.88 | 17.98 | 17.74 | 486813 |
| 1707262800 | 17.93 | 0.49 | 2.81 | 17.6 | 18.22 | 17.57 | 865417 |
| 1707176400 | 17.44 | 0.18 | 1.04 | 17.3 | 17.51 | 17.21 | 1004641 |
| 1706917200 | 17.26 | -0.31 | -1.76 | 17.3 | 17.42 | 16.94 | 975313 |
| 1706830800 | 17.57 | 0.03 | 0.17 | 17.69 | 18.18 | 17.35 | 1113602 |
| 1706744400 | 17.54 | -0.34 | -1.90 | 17.93 | 18 | 17.54 | 666811 |
| 1706658000 | 17.88 | 0.15 | 0.85 | 17.65 | 17.92 | 17.63 | 529854 |
| 1706571600 | 17.73 | -0.08 | -0.45 | 17.76 | 17.76 | 17.34 | 580867 |
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
