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 | -0.35 | -1.5959872321 | 21.93 | 22.01 | 21.2201 | 2935936 | 21.49921971 | CS |
| 4 | -0.65 | -2.92397660819 | 22.23 | 23.07 | 21.04 | 3657939 | 21.86504905 | CS |
| 12 | -2.3 | -9.63149078727 | 23.88 | 25.37 | 20.28 | 3379049 | 22.38280021 | CS |
| 26 | -5.39 | -19.985168706 | 26.97 | 27.445 | 20.28 | 3627825 | 23.41539026 | CS |
| 52 | -12.63 | -36.9190295235 | 34.21 | 36.17 | 20.28 | 2950527 | 27.00806401 | CS |
| 156 | -31.45 | -59.3060531774 | 53.03 | 55.1299 | 20.28 | 2083433 | 34.88766779 | CS |
| 260 | -18.13 | -45.6560060438 | 39.71 | 59.34 | 20.28 | 1733434 | 38.59150229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780800 | 21.66 | 0.09 | 0.42 | 21.47 | 22.01 | 21.45 | 3471048 |
| 1747694400 | 21.57 | 0.01 | 0.05 | 21.51 | 21.62 | 21.415 | 1337554 |
| 1747435200 | 21.56 | -0.07 | -0.32 | 21.54 | 21.78 | 21.495 | 2789180 |
| 1747348800 | 21.63 | 0.37 | 1.74 | 21.29 | 21.75 | 21.261 | 2356361 |
| 1747262400 | 21.26 | -0.72 | -3.28 | 21.93 | 21.93 | 21.2201 | 4725536 |
| 1747176000 | 21.98 | -0.58 | -2.57 | 22.57 | 22.63 | 21.86 | 3705119 |
| 1747089600 | 22.56 | -0.15 | -0.66 | 22.69 | 22.705 | 22.37 | 3978494 |
| 1746830400 | 22.71 | 0.48 | 2.16 | 22.23 | 23.07 | 22.07 | 5091898 |
| 1746744000 | 22.23 | 0.98 | 4.61 | 21.11 | 22.65 | 21.105 | 6733096 |
| 1746657600 | 21.25 | -0.34 | -1.57 | 21.51 | 21.775 | 21.04 | 5094387 |
| 1746571200 | 21.59 | 0.2 | 0.94 | 21.45 | 21.92 | 21.39 | 4122263 |
| 1746484800 | 21.39 | -0.06 | -0.28 | 21.47 | 21.58 | 21.06 | 3644491 |
| 1746225600 | 21.45 | 0.01 | 0.05 | 21.5 | 21.725 | 21.125 | 6612865 |
| 1746139200 | 21.44 | -0.81 | -3.64 | 22.22 | 22.22 | 21.38 | 4481276 |
| 1746052800 | 22.25 | 0.33 | 1.51 | 21.92 | 22.26 | 21.67 | 2980486 |
| 1745966400 | 21.92 | 0.11 | 0.50 | 21.92 | 22.17 | 21.83 | 1732903 |
| 1745880000 | 21.81 | 0.16 | 0.74 | 21.66 | 21.905 | 21.54 | 1714834 |
| 1745620800 | 21.65 | -0.36 | -1.64 | 21.945 | 21.945 | 21.36 | 2636816 |
| 1745534400 | 22.01 | -0.21 | -0.95 | 22.37 | 22.37 | 21.915 | 1994581 |
| 1745448000 | 22.22 | -0.03 | -0.13 | 22.23 | 22.345 | 21.88 | 2521636 |
| 1745361600 | 22.25 | -0.13 | -0.58 | 22.43 | 22.56 | 22.2 | 2411128 |
| 1745275200 | 22.38 | 0.34 | 1.54 | 22.07 | 22.395 | 21.99 | 2388562 |
| 1744929600 | 22.04 | 0.42 | 1.94 | 21.66 | 22.12 | 21.64 | 2836247 |
| 1744843200 | 21.62 | 0.38 | 1.79 | 21.55 | 21.84 | 21.4 | 3423080 |
| 1744756800 | 21.24 | -0.41 | -1.89 | 21.8 | 21.8 | 21.205 | 3391103 |
| 1744670400 | 21.65 | 0.29 | 1.36 | 21.54 | 21.715 | 21.34 | 6119221 |
| 1744411200 | 21.36 | 0.38 | 1.81 | 21.08 | 21.665 | 20.965 | 4608977 |
| 1744324800 | 20.98 | -0.02 | -0.10 | 21.06 | 21.06 | 20.57 | 5052160 |
| 1744238400 | 21 | 0.13 | 0.62 | 20.67 | 21.41 | 20.28 | 6342187 |
| 1744152000 | 20.87 | -1.21 | -5.48 | 22.36 | 22.5 | 20.6 | 5745319 |
| 1744065600 | 22.08 | -0.63 | -2.77 | 22.05 | 22.59 | 21.68 | 5212362 |
| 1743806400 | 22.71 | 0.05 | 0.22 | 22.5 | 23.13 | 22.405 | 5186256 |
| 1743720000 | 22.66 | 0.84 | 3.85 | 22.14 | 22.72 | 21.865 | 4575648 |
| 1743633600 | 21.82 | -0.96 | -4.21 | 22.78 | 22.78 | 21.62 | 4694168 |
| 1743547200 | 22.78 | -0.18 | -0.78 | 23.03 | 23.09 | 22.655 | 2039026 |
| 1743460800 | 22.96 | -0.01 | -0.04 | 22.8 | 23.34 | 22.8 | 2336556 |
| 1743201600 | 22.97 | -0.19 | -0.82 | 23.22 | 23.27 | 22.95 | 2134124 |
| 1743115200 | 23.16 | 0.51 | 2.25 | 22.7 | 23.2105 | 22.66 | 2380175 |
| 1743028800 | 22.65 | 0.12 | 0.53 | 22.5 | 22.65 | 22.49 | 2595059 |
| 1742942400 | 22.53 | 0.01 | 0.04 | 22.6 | 22.73 | 22.45 | 2084251 |
| 1742856000 | 22.52 | -0.18 | -0.79 | 22.64 | 22.88 | 22.501 | 2257831 |
| 1742596800 | 22.7 | -0.32 | -1.39 | 23.01 | 23.11 | 22.62 | 2144494 |
| 1742510400 | 23.02 | -0.35 | -1.50 | 23.2501 | 23.275 | 22.835 | 2651782 |
| 1742424000 | 23.37 | -0.41 | -1.72 | 23.65 | 23.76 | 23.3502 | 2021861 |
| 1742337600 | 23.78 | 0.08 | 0.34 | 23.63 | 23.98 | 23.54 | 2118171 |
| 1742251200 | 23.7 | 0.23 | 0.98 | 23.37 | 23.905 | 23.27 | 2464097 |
| 1741992000 | 23.47 | -0.89 | -3.65 | 23.58 | 23.58 | 23.33 | 2193727 |
| 1741905600 | 24.36 | 0.01 | 0.04 | 24.44 | 24.755 | 24.23 | 2266924 |
| 1741819200 | 24.35 | -0.43 | -1.74 | 24.65 | 24.68 | 24.28 | 3452916 |
| 1741732800 | 24.78 | -0.4 | -1.59 | 25.22 | 25.25 | 24.47 | 4466462 |
| 1741646400 | 25.18 | 0.38 | 1.53 | 24.85 | 25.37 | 24.85 | 4434575 |
| 1741390800 | 24.8 | 0.31 | 1.27 | 24.49 | 25.14 | 24.4263 | 3419909 |
| 1741304400 | 24.49 | 0.78 | 3.29 | 23.73 | 24.555 | 23.62 | 2938770 |
| 1741218000 | 23.71 | 0.1 | 0.42 | 23.75 | 24.175 | 23.64 | 1756913 |
| 1741131600 | 23.61 | 0.2 | 0.85 | 23.44 | 23.765 | 23.23 | 2765009 |
| 1741045200 | 23.41 | 0.29 | 1.25 | 23.21 | 23.59 | 23.175 | 2172417 |
| 1740786000 | 23.12 | -0.27 | -1.15 | 23.48 | 23.56 | 23.01 | 2146799 |
| 1740699600 | 23.39 | 0.03 | 0.13 | 23.21 | 23.51 | 23.17 | 1877888 |
| 1740613200 | 23.36 | -0.55 | -2.30 | 23.88 | 23.91 | 23.21 | 2820082 |
| 1740526800 | 23.91 | -0.17 | -0.71 | 24.07 | 24.25 | 23.8709 | 2645412 |
| 1740440400 | 24.08 | 0.11 | 0.46 | 23.95 | 24.385 | 23.94 | 2163025 |
| 1740181200 | 23.97 | 0.4 | 1.70 | 23.56 | 24.11 | 23.5 | 2577615 |
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
