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 | -0.68 | -3.21209258385 | 21.17 | 21.6899 | 19.69 | 35159 | 20.96399565 | CS |
| 4 | -2.93 | -12.5106746371 | 23.42 | 23.5 | 19.42 | 31126 | 21.0517654 | CS |
| 12 | -3.81 | -15.6790123457 | 24.3 | 25.69 | 19.42 | 32129 | 22.31971389 | CS |
| 26 | 0.99 | 5.07692307692 | 19.5 | 27.78 | 19.42 | 31368 | 23.45324079 | CS |
| 52 | -0.27 | -1.30057803468 | 20.76 | 27.78 | 17.8 | 31916 | 22.15045465 | CS |
| 156 | -10.86 | -34.6411483254 | 31.35 | 35.58 | 17.8 | 31208 | 27.56750951 | CS |
| 260 | -7.32 | -26.3214670982 | 27.81 | 39.03 | 15.25 | 34184 | 26.90849471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 20.41 | -0.58 | -2.76 | 20.71 | 21.0499 | 19.69 | 59418 |
| 1714084500 | 20.99 | -0.46 | -2.14 | 21.23 | 21.245 | 20.72 | 24789 |
| 1713998100 | 21.45 | 0.1 | 0.47 | 21.25 | 21.68 | 20.86 | 28380 |
| 1713911700 | 21.35 | 0.19 | 0.90 | 21.05 | 21.6899 | 21.05 | 32014 |
| 1713825300 | 21.16 | 0.41 | 1.98 | 21.17 | 21.505 | 20.62 | 31242 |
| 1713566100 | 20.75 | 1.03 | 5.22 | 19.43 | 20.77 | 19.42 | 35996 |
| 1713479700 | 19.72 | -0.06 | -0.30 | 19.76 | 20.1999 | 19.5201 | 46691 |
| 1713393300 | 19.78 | -0.27 | -1.35 | 20.2 | 20.25 | 19.65 | 30687 |
| 1713306900 | 20.05 | -0.55 | -2.67 | 20.55 | 20.55 | 19.96 | 20626 |
| 1713220500 | 20.6 | 0.01 | 0.05 | 20.68 | 22.1397 | 20.5 | 19541 |
| 1712961300 | 20.59 | -0.01 | -0.05 | 20.46 | 21.01 | 20.2811 | 21854 |
| 1712874900 | 20.6 | 0 | 0.00 | 20.59 | 21.0799 | 20.28 | 34820 |
| 1712788500 | 20.6 | -1.27 | -5.81 | 21.11 | 21.87 | 19.9 | 57535 |
| 1712702100 | 21.87 | 0.05 | 0.23 | 21.83 | 22.15 | 21.76 | 15532 |
| 1712615700 | 21.82 | 0.18 | 0.83 | 21.7 | 22.1699 | 21.6 | 46717 |
| 1712356500 | 21.64 | -0.86 | -3.82 | 22.29 | 22.49 | 21.535 | 23598 |
| 1712270100 | 22.5 | 0.06 | 0.27 | 22.68 | 22.88 | 22.46 | 28943 |
| 1712183700 | 22.44 | -0.05 | -0.22 | 22.29 | 22.59 | 22.29 | 17737 |
| 1712097300 | 22.49 | -0.32 | -1.40 | 22.74 | 23.3099 | 22.27 | 24150 |
| 1712010900 | 22.81 | -0.63 | -2.69 | 23.42 | 23.5 | 22.69 | 24871 |
| 1711665300 | 23.44 | -0.06 | -0.26 | 23.36 | 24.23 | 23.22 | 100920 |
| 1711578900 | 23.5 | 1.32 | 5.95 | 22.46 | 23.515 | 22.32 | 26934 |
| 1711492500 | 22.18 | -0.43 | -1.90 | 22.69 | 22.87 | 22.015 | 58883 |
| 1711406100 | 22.61 | -0.12 | -0.53 | 22.82 | 23.05 | 22.61 | 21003 |
| 1711146900 | 22.73 | -0.6 | -2.57 | 23.49 | 23.5 | 22.59 | 28690 |
| 1711060500 | 23.33 | 0 | 0.00 | 23.38 | 23.8925 | 23.17 | 37370 |
| 1710974100 | 23.33 | 1.28 | 5.80 | 22.02 | 23.79 | 22.02 | 32542 |
| 1710887700 | 22.05 | 0.35 | 1.61 | 21.7 | 22.2 | 21.7 | 45398 |
| 1710801300 | 21.7 | -0.77 | -3.43 | 22.51 | 22.51 | 21.7 | 31258 |
| 1710542100 | 22.47 | 0.58 | 2.65 | 21.7 | 22.61 | 21.7 | 102707 |
| 1710455700 | 21.89 | -0.84 | -3.70 | 22.66 | 22.79 | 21.79 | 23428 |
| 1710369300 | 22.73 | 0.15 | 0.66 | 22.35 | 23 | 22.35 | 30964 |
| 1710282900 | 22.58 | 0.08 | 0.36 | 22.67 | 22.67 | 22.3 | 41296 |
| 1710196500 | 22.5 | 0.05 | 0.22 | 22.44 | 22.7 | 22.3 | 31942 |
| 1709940900 | 22.45 | 0.33 | 1.49 | 22.48 | 23.0262 | 22.33 | 17254 |
| 1709854500 | 22.12 | -0.03 | -0.14 | 22.4 | 22.9 | 21.98 | 22594 |
| 1709768100 | 22.15 | -0.42 | -1.86 | 22.64 | 22.94 | 22.13 | 22161 |
| 1709681700 | 22.57 | 0.44 | 1.99 | 22.15 | 22.898 | 22.15 | 20909 |
| 1709595300 | 22.13 | -0.5 | -2.21 | 22.88 | 23.25 | 22.0301 | 20612 |
| 1709336100 | 22.63 | -0.29 | -1.27 | 22.86 | 23.4499 | 22.03 | 33766 |
| 1709249700 | 22.92 | 0.26 | 1.15 | 22.96 | 24.0899 | 22.6 | 44517 |
| 1709163300 | 22.66 | -0.19 | -0.83 | 22.71 | 23.7811 | 22.66 | 12976 |
| 1709076900 | 22.85 | -0.2 | -0.87 | 23.34 | 23.57 | 22.85 | 10488 |
| 1708990500 | 23.05 | -0.18 | -0.77 | 23.13 | 23.45 | 22.95 | 15352 |
| 1708731300 | 23.23 | 0.14 | 0.61 | 23.09 | 23.555 | 22.89 | 52728 |
| 1708644900 | 23.09 | -0.11 | -0.47 | 23.09 | 23.76 | 22.64 | 24705 |
| 1708558500 | 23.2 | -0.04 | -0.17 | 23.38 | 23.4575 | 23.01 | 17173 |
| 1708472100 | 23.24 | -0.81 | -3.37 | 23.64 | 24.3166 | 23.18 | 15786 |
| 1708126500 | 24.05 | -0.43 | -1.76 | 24.24 | 24.95 | 23.41 | 25854 |
| 1708040100 | 24.48 | 1.42 | 6.16 | 23.47 | 24.49 | 23.47 | 36385 |
| 1707953700 | 23.06 | 0.6 | 2.67 | 22.71 | 24.22 | 22.54 | 25793 |
| 1707867300 | 22.46 | -1.95 | -7.99 | 23.74 | 24.35 | 22.29 | 41589 |
| 1707780900 | 24.41 | 0.43 | 1.79 | 23.88 | 24.84 | 23.82 | 44397 |
| 1707521700 | 23.98 | 0.38 | 1.61 | 23.66 | 25.69 | 23.585 | 24017 |
| 1707435300 | 23.6 | 0.3 | 1.29 | 23.15 | 23.915 | 23.1262 | 20221 |
| 1707348900 | 23.3 | -0.19 | -0.81 | 23.54 | 23.704 | 22.5963 | 28233 |
| 1707262500 | 23.49 | -0.49 | -2.04 | 23.89 | 24.34 | 23.28 | 18707 |
| 1707176100 | 23.98 | -0.72 | -2.91 | 24.3 | 25.19 | 23.79 | 32958 |
| 1706916900 | 24.7 | -0.29 | -1.16 | 24.5 | 25.331 | 24.5 | 42862 |
| 1706830500 | 24.99 | -0.51 | -2.00 | 25.7 | 25.7 | 24.39 | 34606 |
| 1706744100 | 25.5 | -0.82 | -3.12 | 26.29 | 26.38 | 24.65 | 27876 |
| 1706657700 | 26.32 | 0.33 | 1.27 | 25.79 | 26.48 | 25.79 | 14310 |
| 1706571300 | 25.99 | -0.3 | -1.14 | 26.59 | 26.66 | 25.65 | 52427 |
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
