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 | -1.08 | -4.89795918367 | 22.05 | 22.05 | 20.83 | 5056 | 21.7165259 | CS |
| 4 | -3.02 | -12.5885785744 | 23.99 | 24.33 | 19.38 | 6325 | 21.92929392 | CS |
| 12 | -0.84 | -3.85144429161 | 21.81 | 24.36 | 18.54 | 6301 | 21.50343362 | CS |
| 26 | 4.42 | 26.7069486405 | 16.55 | 24.36 | 15.38 | 6486 | 20.20572126 | CS |
| 52 | 5.9 | 39.1506303915 | 15.07 | 24.36 | 13.46 | 7619 | 18.26999229 | CS |
| 156 | 10.57 | 101.634615385 | 10.4 | 24.36 | 9.76 | 11405 | 14.35694317 | CS |
| 260 | 15.3726 | 274.63822489 | 5.5974 | 24.36 | 3.9814 | 10600 | 11.59648979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 20.955 | -0.59 | -2.73 | 21.44 | 21.75 | 20.955 | 2702 |
| 1712961600 | 21.5424 | -0.39 | -1.77 | 21.94 | 21.992 | 21.19 | 6763 |
| 1712875200 | 21.93 | -0.07 | -0.32 | 22 | 22 | 21.8 | 11276 |
| 1712788800 | 22 | 0.21 | 0.96 | 21.79 | 22 | 21.59 | 2356 |
| 1712702400 | 21.79 | -0.06 | -0.27 | 22.05 | 22.05 | 21.63 | 2185 |
| 1712616000 | 21.85 | -0.15 | -0.68 | 22 | 22.06 | 21.59 | 6269 |
| 1712356800 | 22 | 0.18 | 0.82 | 21.59 | 22 | 21.59 | 2120 |
| 1712270400 | 21.82 | -0.16 | -0.73 | 21.82 | 22.4357 | 21.61 | 1623 |
| 1712184000 | 21.98 | -0.06 | -0.27 | 21.79 | 22.4099 | 21.79 | 8657 |
| 1712097600 | 22.04 | -1.21 | -5.20 | 22.87 | 22.87 | 21.42 | 5935 |
| 1712011200 | 23.25 | 0.01 | 0.04 | 23.24 | 23.75 | 23.05 | 13594 |
| 1711665600 | 23.24 | -0.01 | -0.04 | 23.24 | 23.24 | 23.24 | 642 |
| 1711579200 | 23.25 | 1 | 4.49 | 22.41 | 23.25 | 22.41 | 2719 |
| 1711492800 | 22.25 | 1.22 | 5.80 | 20.8308 | 22.42 | 20.54 | 8838 |
| 1711406400 | 21.03 | 0.41 | 1.99 | 20.48 | 21.378 | 19.39 | 15950 |
| 1711147200 | 20.62 | -2.08 | -9.16 | 22.62 | 22.62 | 19.38 | 16658 |
| 1711060800 | 22.7 | -1.37 | -5.69 | 23.5 | 23.8 | 22.315 | 7095 |
| 1710974400 | 24.07 | 0.24 | 1.01 | 23.5 | 24.07 | 23.5 | 639 |
| 1710888000 | 23.83 | -0.17 | -0.71 | 23.99 | 24.33 | 23.65 | 4718 |
| 1710801600 | 24 | -0.36 | -1.48 | 24.06 | 24.36 | 23.87 | 5188 |
| 1710542400 | 24.36 | 0.31 | 1.29 | 24.11 | 24.36 | 23.07 | 7545 |
| 1710456000 | 24.05 | 0.3 | 1.26 | 23.75 | 24.25 | 23.3595 | 4387 |
| 1710369600 | 23.75 | 0.62 | 2.68 | 22.92 | 23.75 | 22.654 | 7507 |
| 1710283200 | 23.13 | -0.3 | -1.28 | 23.75 | 23.75 | 22.795 | 3720 |
| 1710196800 | 23.43 | 0.43 | 1.87 | 23.1 | 23.7 | 22.8 | 5235 |
| 1709941200 | 23 | 0.16 | 0.70 | 22.7 | 23.76 | 22.3 | 5453 |
| 1709854800 | 22.84 | 0.34 | 1.51 | 22.6 | 22.84 | 21.72 | 4382 |
| 1709768400 | 22.5 | 0.53 | 2.41 | 21.7 | 22.7994 | 21.6 | 5285 |
| 1709682000 | 21.97 | -0.14 | -0.63 | 22.01 | 22.31 | 21.5 | 2526 |
| 1709595600 | 22.11 | 0.47 | 2.17 | 21.6 | 22.46 | 21.2863 | 5504 |
| 1709336400 | 21.64 | 0.23 | 1.07 | 21.55 | 21.64 | 21.3 | 2258 |
| 1709250000 | 21.41 | 0.6 | 2.88 | 21.86 | 21.86 | 20.76 | 2466 |
| 1709163600 | 20.81 | -0.32 | -1.51 | 21.175 | 21.175 | 20.45 | 2124 |
| 1709077200 | 21.13 | 0.03 | 0.14 | 21.02 | 21.4999 | 20.81 | 1171 |
| 1708990800 | 21.1 | -0.35 | -1.63 | 21.45 | 21.45 | 20.5 | 3374 |
| 1708731600 | 21.45 | 0.11 | 0.52 | 21.48 | 22.618 | 21.04 | 6050 |
| 1708645200 | 21.34 | 0.25 | 1.19 | 21.6699 | 21.6699 | 20.72 | 2607 |
| 1708558800 | 21.09 | -0.03 | -0.14 | 21.17 | 21.435 | 21 | 2620 |
| 1708472400 | 21.12 | 0.42 | 2.00 | 20.7 | 21.63 | 20.7 | 6694 |
| 1708126800 | 20.705 | -0.91 | -4.19 | 21.28 | 21.28 | 20.65 | 4663 |
| 1708040400 | 21.61 | -0.14 | -0.64 | 21.69 | 22.18 | 21.54 | 3365 |
| 1707954000 | 21.75 | 0.25 | 1.16 | 21.64 | 21.992 | 21.01 | 8996 |
| 1707867600 | 21.5 | 1.11 | 5.44 | 20.15 | 21.5 | 20.15 | 5567 |
| 1707781200 | 20.39 | -0.01 | -0.05 | 20.23 | 20.91 | 20.045 | 3176 |
| 1707522000 | 20.4 | -0.52 | -2.49 | 20.6 | 20.74 | 20.4 | 4428 |
| 1707435600 | 20.92 | -0.62 | -2.88 | 21.22 | 21.32 | 20.92 | 1102 |
| 1707349200 | 21.54 | 0.34 | 1.60 | 21.35 | 21.71 | 20.95 | 2361 |
| 1707262800 | 21.2 | 0.9 | 4.43 | 20.4 | 21.2 | 20.08 | 3162 |
| 1707176400 | 20.3 | 0.64 | 3.26 | 19.83 | 20.3 | 19.29 | 10767 |
| 1706917200 | 19.66 | -0.42 | -2.09 | 20 | 20.23 | 18.54 | 19347 |
| 1706830800 | 20.08 | -0.3 | -1.47 | 21.48 | 21.48 | 19.61 | 10397 |
| 1706744400 | 20.38 | -1 | -4.68 | 21.29 | 21.38 | 20 | 52748 |
| 1706658000 | 21.38 | 0.47 | 2.26 | 21 | 21.4 | 20.91 | 5406 |
| 1706571600 | 20.9067 | -0.19 | -0.92 | 21.11 | 21.304 | 19.72 | 10258 |
| 1706312400 | 21.1 | -0.27 | -1.26 | 21.3 | 21.79 | 20.9 | 5727 |
| 1706226000 | 21.37 | 0.6 | 2.89 | 20.76 | 21.4015 | 20.76 | 2805 |
| 1706139600 | 20.77 | -0.5 | -2.35 | 21.14 | 21.5 | 20.77 | 3052 |
| 1706053200 | 21.27 | -0.08 | -0.37 | 21.81 | 21.81 | 21.27 | 2147 |
| 1705966800 | 21.35 | -0.17 | -0.79 | 21.99 | 22.1836 | 21.01 | 9589 |
| 1705707600 | 21.52 | -0.33 | -1.51 | 21.52 | 22.07 | 21.52 | 1346 |
| 1705621200 | 21.85 | 0.15 | 0.69 | 21.45 | 22 | 21.45 | 17648 |
| 1705534800 | 21.7 | -0.17 | -0.78 | 21.57 | 22.2512 | 21.28 | 4932 |
| 1705448400 | 21.87 | -0.13 | -0.59 | 22.09 | 22.4 | 21.87 | 2759 |
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
