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 | -1.16 | -5.17857142857 | 22.4 | 22.495 | 21.5 | 662368 | 22.07435516 | CS |
| 4 | 1.23 | 6.14692653673 | 20.01 | 23.07 | 19.85 | 779704 | 21.73729424 | CS |
| 12 | 2.4 | 12.7388535032 | 18.84 | 23.07 | 18.04 | 533945 | 20.36107412 | CS |
| 26 | 2.7 | 14.5631067961 | 18.54 | 23.07 | 17.84 | 484846 | 19.55612113 | CS |
| 52 | 2.07 | 10.7981220657 | 19.17 | 23.07 | 16.725 | 449165 | 18.99186723 | CS |
| 156 | 2.35 | 12.4404446797 | 18.89 | 23.07 | 15.11 | 514276 | 18.19112387 | CS |
| 260 | 9.06 | 74.3842364532 | 12.18 | 23.07 | 11.4588 | 653649 | 17.29225704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 21.54 | -0.84 | -3.75 | 21.69 | 21.78 | 21.5 | 874059 |
| 1713565800 | 22.38 | 0.15 | 0.67 | 22.22 | 22.475 | 22.21 | 433621 |
| 1713479400 | 22.23 | 0.01 | 0.05 | 22.38 | 22.405 | 22.1338 | 610859 |
| 1713393000 | 22.22 | -0.05 | -0.22 | 22.34 | 22.495 | 22.11 | 662902 |
| 1713306600 | 22.27 | -0.12 | -0.54 | 22.4 | 22.4 | 22.01 | 730398 |
| 1713220200 | 22.39 | 0.39 | 1.77 | 22.25 | 22.39 | 21.9099 | 2309965 |
| 1712961000 | 22 | -0.33 | -1.48 | 22.74 | 23.07 | 21.91 | 1346582 |
| 1712874600 | 22.33 | 0.51 | 2.34 | 21.99 | 22.36 | 21.8697 | 691019 |
| 1712788200 | 21.82 | -0.26 | -1.18 | 21.8 | 22.22 | 21.7 | 883370 |
| 1712701800 | 22.08 | 0.16 | 0.73 | 22.1 | 22.23 | 21.87 | 660712 |
| 1712615400 | 21.92 | 0.18 | 0.83 | 21.89 | 21.96 | 21.665 | 533654 |
| 1712356200 | 21.74 | 0.46 | 2.16 | 21.36 | 21.7755 | 21.3233 | 540660 |
| 1712269800 | 21.28 | -0.13 | -0.61 | 21.35 | 21.59 | 21.245 | 1005450 |
| 1712183400 | 21.41 | 0.36 | 1.71 | 21.15 | 21.43 | 21.1457 | 1084693 |
| 1712097000 | 21.05 | 0.53 | 2.58 | 20.75 | 21.085 | 20.71 | 853808 |
| 1712010600 | 20.52 | 0.18 | 0.88 | 20.67 | 20.69 | 20.34 | 417248 |
| 1711665000 | 20.34 | 0.27 | 1.35 | 20.19 | 20.37 | 20.115 | 508453 |
| 1711578600 | 20.07 | 0.17 | 0.85 | 19.94 | 20.09 | 19.94 | 350231 |
| 1711492200 | 19.9 | 0.01 | 0.05 | 20.01 | 20.03 | 19.85 | 316700 |
| 1711405800 | 19.89 | -0.02 | -0.10 | 19.98 | 20.07 | 19.89 | 771792 |
| 1711146600 | 19.91 | -0.15 | -0.75 | 20.03 | 20.11 | 19.8801 | 314227 |
| 1711060200 | 20.06 | -0.24 | -1.18 | 20.37 | 20.37 | 19.97 | 650003 |
| 1710973800 | 20.3 | 0.32 | 1.60 | 19.93 | 20.37 | 19.93 | 373783 |
| 1710887400 | 19.98 | -0.05 | -0.25 | 19.97 | 19.997 | 19.88 | 266396 |
| 1710801000 | 20.03 | -0.03 | -0.15 | 20.08 | 20.115 | 19.99 | 370656 |
| 1710541800 | 20.06 | 0.08 | 0.40 | 20.05 | 20.19 | 20.03 | 513512 |
| 1710455400 | 19.98 | -0.08 | -0.40 | 20.04 | 20.04 | 19.9074 | 258913 |
| 1710369000 | 20.06 | 0.32 | 1.62 | 19.85 | 20.115 | 19.85 | 372242 |
| 1710282600 | 19.74 | -0.27 | -1.35 | 19.86 | 19.86 | 19.685 | 360646 |
| 1710196200 | 20.01 | 0.07 | 0.35 | 19.97 | 20.06 | 19.94 | 393768 |
| 1709940600 | 19.94 | 0.1 | 0.50 | 19.91 | 20.11 | 19.85 | 467148 |
| 1709854200 | 19.84 | 0.15 | 0.76 | 19.78 | 19.89 | 19.73 | 564351 |
| 1709767800 | 19.69 | 0.24 | 1.23 | 19.57 | 19.77 | 19.56 | 429178 |
| 1709681400 | 19.45 | 0.05 | 0.26 | 19.52 | 19.61 | 19.4201 | 380827 |
| 1709595000 | 19.4 | 0.4 | 2.11 | 19.14 | 19.42 | 19.12 | 480738 |
| 1709335800 | 19 | 0.41 | 2.21 | 18.67 | 19.06 | 18.58 | 478381 |
| 1709249400 | 18.59 | 0.12 | 0.65 | 18.57 | 18.658 | 18.5601 | 304949 |
| 1709163000 | 18.47 | 0.03 | 0.16 | 18.45 | 18.48 | 18.42 | 299306 |
| 1709076600 | 18.44 | -0.04 | -0.22 | 18.53 | 18.5399 | 18.43 | 327578 |
| 1708990200 | 18.48 | -0.13 | -0.70 | 18.43 | 18.5 | 18.4262 | 169078 |
| 1708731000 | 18.61 | 0.11 | 0.59 | 18.48 | 18.6602 | 18.47 | 331997 |
| 1708644600 | 18.5 | -0.02 | -0.11 | 18.51 | 18.535 | 18.454 | 389180 |
| 1708558200 | 18.52 | -0.04 | -0.22 | 18.63 | 18.63 | 18.47 | 385366 |
| 1708471800 | 18.56 | -0.04 | -0.22 | 18.65 | 18.66 | 18.5501 | 437685 |
| 1708126200 | 18.6 | 0.18 | 0.98 | 18.41 | 18.67 | 18.36 | 406447 |
| 1708039800 | 18.42 | 0.25 | 1.38 | 18.4 | 18.46 | 18.34 | 354888 |
| 1707953400 | 18.17 | 0.09 | 0.50 | 18.05 | 18.23 | 18.04 | 391614 |
| 1707867000 | 18.08 | -0.35 | -1.90 | 18.21 | 18.2299 | 18.04 | 787517 |
| 1707780600 | 18.43 | -0.02 | -0.11 | 18.38 | 18.45 | 18.37 | 449089 |
| 1707521400 | 18.45 | -0.06 | -0.32 | 18.42 | 18.4903 | 18.39 | 265718 |
| 1707435000 | 18.51 | 0.07 | 0.35 | 18.41 | 18.56 | 18.41 | 253868 |
| 1707348600 | 18.445 | -0.01 | -0.03 | 18.44 | 18.53 | 18.405 | 431494 |
| 1707262200 | 18.45 | 0.06 | 0.33 | 18.41 | 18.53 | 18.4 | 524732 |
| 1707175800 | 18.39 | -0.16 | -0.86 | 18.33 | 18.435 | 18.33 | 368821 |
| 1706916600 | 18.55 | -0.28 | -1.49 | 18.52 | 18.58 | 18.455 | 881604 |
| 1706830200 | 18.83 | 0.23 | 1.24 | 18.7 | 18.925 | 18.67 | 316512 |
| 1706743800 | 18.6 | -0.1 | -0.53 | 18.76 | 18.88 | 18.58 | 274691 |
| 1706657400 | 18.7 | -0.02 | -0.11 | 18.84 | 18.84 | 18.6401 | 355702 |
| 1706571000 | 18.72 | 0.22 | 1.19 | 18.69 | 18.735 | 18.51 | 332861 |
| 1706311800 | 18.5 | -0.07 | -0.38 | 18.57 | 18.58 | 18.475 | 245395 |
| 1706225400 | 18.57 | 0.15 | 0.81 | 18.6 | 18.61 | 18.46 | 322612 |
| 1706139000 | 18.42 | -0.1 | -0.54 | 18.64 | 18.66 | 18.42 | 689504 |
| 1706052600 | 18.52 | 0.14 | 0.76 | 18.48 | 18.595 | 18.47 | 905487 |
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
