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 | 0.5 | 2.1616947687 | 23.13 | 23.68 | 22.42 | 146451 | 23.23669437 | CS |
| 4 | 0.65 | 2.82854656223 | 22.98 | 24.14 | 20.83 | 176426 | 22.83034134 | CS |
| 12 | 4.26 | 21.9927723283 | 19.37 | 24.14 | 18.99 | 171149 | 21.71093722 | CS |
| 26 | 3.53 | 17.5621890547 | 20.1 | 24.14 | 18.72 | 157830 | 21.25040518 | CS |
| 52 | 3.47 | 17.2123015873 | 20.16 | 24.14 | 16.5 | 175321 | 20.34023478 | CS |
| 156 | 11.2 | 90.1045856798 | 12.43 | 24.14 | 8.39 | 213399 | 16.08342557 | CS |
| 260 | 5.71 | 31.8638392857 | 17.92 | 24.14 | 8.39 | 211393 | 15.6798249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 23.63 | 0.24 | 1.03 | 24.34 | 25.64 | 23.12 | 340187 |
| 1745534400 | 23.39 | -0.07 | -0.30 | 23.46 | 23.6 | 23.035 | 155155 |
| 1745448000 | 23.46 | 0.08 | 0.34 | 23.5 | 23.68 | 23.22 | 135430 |
| 1745361600 | 23.38 | 0.67 | 2.95 | 23.03 | 23.49 | 22.92 | 150906 |
| 1745275200 | 22.71 | -0.45 | -1.94 | 23.13 | 23.23 | 22.42 | 143840 |
| 1744929600 | 23.16 | 0.25 | 1.09 | 22.83 | 23.32 | 22.77 | 93242 |
| 1744843200 | 22.91 | 0.08 | 0.35 | 22.98 | 23.27 | 22.74 | 132589 |
| 1744756800 | 22.83 | 0.18 | 0.79 | 22.69 | 23.07 | 22.46 | 136579 |
| 1744670400 | 22.65 | 0.6 | 2.72 | 22.24 | 22.81 | 22.225 | 144506 |
| 1744411200 | 22.05 | -0.05 | -0.23 | 22.14 | 22.29 | 21.67 | 113446 |
| 1744324800 | 22.1 | -0.28 | -1.25 | 22.25 | 22.63 | 21.6385 | 160976 |
| 1744238400 | 22.38 | 0.87 | 4.04 | 21.35 | 22.95 | 21.1909 | 290471 |
| 1744152000 | 21.51 | 0.26 | 1.22 | 21.89 | 22.3 | 21.3 | 201155 |
| 1744065600 | 21.25 | -1.04 | -4.67 | 21.64 | 22.14 | 20.83 | 227562 |
| 1743806400 | 22.29 | -1.57 | -6.58 | 23.23 | 23.39 | 22.1 | 290746 |
| 1743720000 | 23.86 | -0.06 | -0.25 | 23.5 | 24.04 | 23.43 | 186594 |
| 1743633600 | 23.92 | -0.15 | -0.62 | 23.68 | 23.95 | 23.395 | 160494 |
| 1743547200 | 24.07 | 0.37 | 1.56 | 23.72 | 24.14 | 23.55 | 132394 |
| 1743460800 | 23.7 | 0.36 | 1.54 | 23.31 | 24.04 | 23.065 | 242911 |
| 1743201600 | 23.34 | 0.49 | 2.14 | 22.98 | 23.55 | 22.6858 | 250464 |
| 1743115200 | 22.85 | 0.13 | 0.57 | 22.75 | 22.9382 | 22.43 | 133538 |
| 1743028800 | 22.72 | 0.78 | 3.56 | 22.05 | 22.81 | 21.93 | 164891 |
| 1742942400 | 21.94 | 0.07 | 0.32 | 21.83 | 21.99 | 21.65 | 148707 |
| 1742856000 | 21.87 | 0.47 | 2.20 | 21.47 | 21.93 | 21.47 | 137294 |
| 1742596800 | 21.4 | -0.38 | -1.74 | 21.64 | 21.95 | 21.23 | 487325 |
| 1742510400 | 21.78 | 0.28 | 1.30 | 21.42 | 21.78 | 21.28 | 262989 |
| 1742424000 | 21.5 | -0.31 | -1.42 | 21.75 | 21.795 | 20.98 | 308977 |
| 1742337600 | 21.81 | -0.06 | -0.27 | 21.71 | 22.325 | 21.67 | 167733 |
| 1742251200 | 21.87 | 0.07 | 0.32 | 21.82 | 21.97 | 21.72 | 97313 |
| 1741992000 | 21.8 | 0.47 | 2.20 | 21.47 | 21.85 | 21.115 | 184327 |
| 1741905600 | 21.33 | 0.65 | 3.14 | 20.69 | 21.42 | 20.3185 | 179587 |
| 1741819200 | 20.68 | -0.39 | -1.85 | 21.16 | 21.24 | 20.3595 | 147480 |
| 1741732800 | 21.07 | 0.24 | 1.15 | 20.84 | 21.22 | 20.64 | 207348 |
| 1741646400 | 20.83 | -0.26 | -1.23 | 20.94 | 21.275 | 20.595 | 181770 |
| 1741390800 | 21.09 | -0.48 | -2.23 | 21.5 | 21.57 | 20.92 | 188617 |
| 1741304400 | 21.57 | -0.09 | -0.42 | 21.46 | 21.82 | 21.1747 | 95292 |
| 1741218000 | 21.66 | 0.02 | 0.09 | 21.66 | 22.01 | 21.43 | 136413 |
| 1741131600 | 21.64 | -0.62 | -2.79 | 22.08 | 22.235 | 21.64 | 157687 |
| 1741045200 | 22.26 | 0.08 | 0.36 | 22.68 | 22.68 | 22.095 | 147635 |
| 1740786000 | 22.18 | 0.24 | 1.09 | 22.05 | 22.39 | 21.83 | 224390 |
| 1740699600 | 21.94 | -0.47 | -2.10 | 22.25 | 22.31 | 21.32 | 348436 |
| 1740613200 | 22.41 | 1.9 | 9.26 | 21.03 | 22.585 | 20 | 428186 |
| 1740526800 | 20.51 | 0.69 | 3.48 | 19.96 | 20.73 | 19.96 | 220723 |
| 1740440400 | 19.82 | 0.23 | 1.17 | 19.66 | 20.19 | 19.6 | 203180 |
| 1740181200 | 19.59 | -0.37 | -1.85 | 20.16 | 20.16 | 19.46 | 140057 |
| 1740094800 | 19.96 | -0.45 | -2.20 | 20.27 | 20.27 | 19.8 | 129470 |
| 1740008400 | 20.41 | -0.04 | -0.20 | 20.33 | 20.55 | 20.16 | 102533 |
| 1739922000 | 20.45 | 0.03 | 0.15 | 20.5 | 20.57 | 20.225 | 158410 |
| 1739576400 | 20.42 | 0.1 | 0.49 | 20.2 | 20.61 | 20.08 | 116397 |
| 1739490000 | 20.32 | 0.41 | 2.06 | 20 | 20.38 | 19.76 | 106196 |
| 1739403600 | 19.91 | -0.22 | -1.09 | 20.04 | 20.08 | 19.715 | 109043 |
| 1739317200 | 20.13 | 0.23 | 1.16 | 19.79 | 20.14 | 19.79 | 92521 |
| 1739230800 | 19.9 | -0.05 | -0.25 | 19.93 | 19.94 | 19.62 | 146357 |
| 1738971600 | 19.95 | -0.08 | -0.40 | 19.96 | 20.02 | 19.695 | 125690 |
| 1738885200 | 20.03 | 0.04 | 0.20 | 20.13 | 20.274 | 20.0106 | 110740 |
| 1738798800 | 19.99 | 0.4 | 2.04 | 19.73 | 19.99 | 19.62 | 106178 |
| 1738712400 | 19.59 | 0.13 | 0.67 | 19.44 | 19.655 | 19.34 | 94552 |
| 1738626000 | 19.46 | 0.12 | 0.62 | 19.04 | 19.52 | 18.99 | 138098 |
| 1738366800 | 19.34 | -0.18 | -0.92 | 19.37 | 19.71 | 19.22 | 175653 |
| 1738280400 | 19.52 | -0.21 | -1.06 | 19.77 | 19.915 | 19.39 | 107323 |
| 1738194000 | 19.73 | -0.12 | -0.60 | 19.85 | 19.94 | 19.44 | 115212 |
| 1738107600 | 19.85 | -0.05 | -0.25 | 19.76 | 20.044 | 19.64 | 113189 |
| 1738021200 | 19.9 | 0.4 | 2.05 | 19.58 | 20.03 | 19.58 | 107145 |
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
