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 | -0.4 | -1.80913613749 | 22.11 | 22.76 | 20.82 | 57820 | 21.65186063 | CS |
| 4 | -0.74 | -3.29621380846 | 22.45 | 26.34 | 20.65 | 76708 | 22.86588052 | CS |
| 12 | 0.87 | 4.17466410749 | 20.84 | 26.34 | 19.52 | 69895 | 22.31303849 | CS |
| 26 | 3.93 | 22.1034870641 | 17.78 | 26.34 | 17.33 | 80777 | 21.4371987 | CS |
| 52 | 4.11 | 23.3522727273 | 17.6 | 26.34 | 13.4 | 74392 | 19.47425125 | CS |
| 156 | -11.18 | -33.9920948617 | 32.89 | 41.88 | 13.4 | 73394 | 23.43744016 | CS |
| 260 | -11.18 | -33.9920948617 | 32.89 | 41.88 | 13.4 | 73394 | 23.43744016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330900 | 21.71 | 0.72 | 3.43 | 21 | 21.71 | 20.87 | 55150 |
| 1716244500 | 20.99 | -0.36 | -1.69 | 21.5 | 21.5 | 20.82 | 44399 |
| 1715985300 | 21.35 | -0.56 | -2.56 | 21.63 | 21.63 | 20.9776 | 62725 |
| 1715898900 | 21.91 | 0.14 | 0.64 | 21.99 | 22.255 | 21.64 | 50809 |
| 1715812500 | 21.77 | -0.25 | -1.14 | 21.88 | 22.04 | 21.51 | 52335 |
| 1715726100 | 22.02 | -0.12 | -0.54 | 22.11 | 22.76 | 21.48 | 78833 |
| 1715639700 | 22.14 | -0.17 | -0.76 | 22.31 | 22.7 | 22.04 | 27368 |
| 1715380500 | 22.31 | -0.61 | -2.66 | 23.05 | 23.2253 | 22.26 | 52692 |
| 1715294100 | 22.92 | -0.6 | -2.55 | 23.4 | 23.53 | 22.535 | 41381 |
| 1715207700 | 23.52 | 0.31 | 1.34 | 23.15 | 23.52 | 22.58 | 40342 |
| 1715121300 | 23.21 | -0.18 | -0.77 | 23.4 | 23.64 | 23.025 | 74564 |
| 1715034900 | 23.39 | 0.97 | 4.33 | 22.5 | 24.35 | 22.5 | 124532 |
| 1714775700 | 22.42 | -3.68 | -14.10 | 26.12 | 26.31 | 22.3357 | 221178 |
| 1714689300 | 26.1 | 4.64 | 21.62 | 21.68 | 26.34 | 21.2589 | 255382 |
| 1714602900 | 21.46 | 0.77 | 3.72 | 21.29 | 21.66 | 21.03 | 58209 |
| 1714516500 | 20.69 | -0.79 | -3.68 | 21.48 | 21.745 | 20.65 | 85145 |
| 1714430100 | 21.48 | -0.97 | -4.32 | 22.42 | 22.69 | 21.27 | 106251 |
| 1714170900 | 22.45 | 0.08 | 0.36 | 22.61 | 23.33 | 22.315 | 56379 |
| 1714084500 | 22.37 | -0.57 | -2.48 | 22.7 | 22.735 | 22.33 | 41290 |
| 1713998100 | 22.94 | -0.18 | -0.78 | 23.09 | 23.09 | 22.74 | 21134 |
| 1713911700 | 23.12 | 0.53 | 2.35 | 22.45 | 23.33 | 22.45 | 39210 |
| 1713825300 | 22.59 | -0.23 | -1.01 | 22.64 | 22.98 | 22.2769 | 64079 |
| 1713566100 | 22.82 | 1.76 | 8.36 | 21.79 | 22.93 | 21.6922 | 89325 |
| 1713479700 | 21.06 | 0.25 | 1.20 | 20.6 | 21.52 | 20.52 | 51744 |
| 1713393300 | 20.81 | 0.03 | 0.14 | 21.08 | 21.08 | 20.59 | 22383 |
| 1713306900 | 20.78 | -0.37 | -1.75 | 20.901 | 21.15 | 20.7192 | 54051 |
| 1713220500 | 21.15 | -0.61 | -2.80 | 21.9 | 22.0137 | 21.09 | 46941 |
| 1712961300 | 21.76 | -1.36 | -5.88 | 22.88 | 22.88 | 21.7 | 45938 |
| 1712874900 | 23.12 | 0.26 | 1.14 | 22.79 | 23.25 | 22.23 | 38137 |
| 1712788500 | 22.86 | -0.78 | -3.30 | 23.24 | 23.24 | 22.37 | 65682 |
| 1712702100 | 23.64 | -0.3 | -1.25 | 24.05 | 24.42 | 23.405 | 50296 |
| 1712615700 | 23.94 | 0.61 | 2.61 | 23.56 | 24.138 | 23.1055 | 96887 |
| 1712356500 | 23.33 | 0.4 | 1.74 | 22.93 | 23.37 | 22.3974 | 50450 |
| 1712270100 | 22.93 | 0.86 | 3.90 | 22.25 | 23.19 | 22.07 | 157003 |
| 1712183700 | 22.07 | 0.98 | 4.65 | 21.1 | 22.52 | 20.75 | 152671 |
| 1712097300 | 21.09 | -0.13 | -0.61 | 21.035 | 21.1 | 20.79 | 32587 |
| 1712010900 | 21.22 | -0.61 | -2.79 | 22.44 | 22.44 | 21.1 | 52775 |
| 1711665300 | 21.83 | -0.37 | -1.67 | 22.4 | 22.42 | 21.83 | 35106 |
| 1711578900 | 22.2 | 0.88 | 4.13 | 21.35 | 22.2 | 21.2968 | 32197 |
| 1711492500 | 21.32 | -0.22 | -1.02 | 21.58 | 22 | 21.22 | 54026 |
| 1711406100 | 21.54 | 0.75 | 3.61 | 21.11 | 21.6 | 21 | 39035 |
| 1711146900 | 20.79 | -1.2 | -5.46 | 21.99 | 22.77 | 20.69 | 64033 |
| 1711060500 | 21.99 | -1.97 | -8.22 | 24 | 24 | 21.9 | 118828 |
| 1710974100 | 23.96 | 1.93 | 8.76 | 22.5 | 24.02 | 21.55 | 145554 |
| 1710887700 | 22.03 | 0.43 | 1.99 | 21.29 | 22.13 | 20.3783 | 50193 |
| 1710801300 | 21.6 | -0.79 | -3.53 | 21.77 | 21.805 | 21.3728 | 56662 |
| 1710542100 | 22.39 | 0.39 | 1.77 | 22 | 22.39 | 21.73 | 169436 |
| 1710455700 | 22 | -0.48 | -2.14 | 22.68 | 22.68 | 21.5797 | 50911 |
| 1710369300 | 22.48 | 0.85 | 3.93 | 21.75 | 22.5 | 21.75 | 91818 |
| 1710282900 | 21.63 | 0.07 | 0.32 | 21.81 | 21.91 | 21.0757 | 34964 |
| 1710196500 | 21.56 | 0.93 | 4.51 | 20.15 | 21.67 | 20.15 | 49941 |
| 1709940900 | 20.63 | 0.15 | 0.73 | 20.76 | 20.98 | 20.54 | 29495 |
| 1709854500 | 20.48 | 0.59 | 2.97 | 19.78 | 20.76 | 19.78 | 37438 |
| 1709768100 | 19.89 | 0.36 | 1.84 | 19.84 | 20.16 | 19.52 | 34802 |
| 1709681700 | 19.53 | -0.56 | -2.79 | 19.93 | 20.36 | 19.53 | 52038 |
| 1709595300 | 20.09 | -0.63 | -3.04 | 20.68 | 20.68 | 19.8939 | 66550 |
| 1709336100 | 20.72 | -0.36 | -1.71 | 21.4 | 21.49 | 20.56 | 52351 |
| 1709249700 | 21.08 | -0.27 | -1.26 | 21.07 | 22.38 | 21.0266 | 141943 |
| 1709163300 | 21.35 | -0.22 | -1.02 | 21.3 | 21.9 | 21.12 | 61930 |
| 1709076900 | 21.57 | 0.7 | 3.35 | 20.84 | 21.63 | 20.7 | 49445 |
| 1708990500 | 20.87 | 0.46 | 2.25 | 20.21 | 20.93 | 20.21 | 46670 |
| 1708731300 | 20.41 | -0.03 | -0.15 | 20.25 | 20.5223 | 19.7274 | 26669 |
| 1708644900 | 20.44 | -0.44 | -2.11 | 20.7 | 21.01 | 20.37 | 43293 |
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
