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 | -1.61 | -6.93965517241 | 23.2 | 23.5999 | 20.5 | 11371 | 21.80924129 | CS |
| 4 | -0.11 | -0.506912442396 | 21.7 | 23.7 | 20.5 | 13172 | 22.1220763 | CS |
| 12 | 1.34 | 6.61728395062 | 20.25 | 24.1 | 18.91 | 39103 | 21.03719566 | CS |
| 26 | 2.11 | 10.8316221766 | 19.48 | 24.1 | 17.01 | 32302 | 20.05769349 | CS |
| 52 | -4.11 | -15.9922178988 | 25.7 | 25.88 | 17.01 | 26875 | 20.4749043 | CS |
| 156 | -2.11 | -8.9029535865 | 23.7 | 28 | 17.01 | 16102 | 22.37899696 | CS |
| 260 | -20.55 | -48.7660180351 | 42.14 | 46.6 | 17.01 | 15442 | 23.30302027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 21.59 | 0.07 | 0.33 | 21.52 | 21.73 | 21.33 | 4603 |
| 1725575700 | 21.52 | 0.23 | 1.08 | 21.41 | 21.52 | 20.5 | 9092 |
| 1725489300 | 21.29 | -0.86 | -3.88 | 22.14 | 22.36 | 21.22 | 14991 |
| 1725402900 | 22.15 | -0.31 | -1.38 | 22.35 | 22.525 | 21.54 | 11457 |
| 1725057300 | 22.46 | -0.6 | -2.60 | 23.2 | 23.5999 | 22.12 | 10059 |
| 1724970900 | 23.06 | 0.09 | 0.39 | 23 | 23.7 | 23 | 4415 |
| 1724884500 | 22.97 | 0.62 | 2.77 | 22.46 | 22.97 | 22.37 | 5784 |
| 1724798100 | 22.35 | -0.06 | -0.27 | 22.19 | 22.7 | 21.74 | 10914 |
| 1724711700 | 22.41 | 0.39 | 1.77 | 22.33 | 22.77 | 22.02 | 7507 |
| 1724452500 | 22.02 | 0.6 | 2.80 | 21.57 | 22.25 | 21.29 | 25851 |
| 1724366100 | 21.42 | -0.34 | -1.56 | 21.75 | 21.89 | 21.27 | 29061 |
| 1724279700 | 21.76 | -1.4 | -6.04 | 23.34 | 23.34 | 21.76 | 27019 |
| 1724193300 | 23.16 | -0.21 | -0.90 | 23.48 | 23.48 | 23.16 | 4128 |
| 1724106900 | 23.37 | 0.38 | 1.65 | 22.74 | 23.42 | 22.74 | 5271 |
| 1723847700 | 22.99 | 0.81 | 3.65 | 22.1 | 23.17 | 22.03 | 42324 |
| 1723761300 | 22.18 | 0.33 | 1.51 | 22.1 | 22.68 | 21.89 | 9975 |
| 1723674900 | 21.85 | 0.1 | 0.46 | 21.98 | 22.12 | 21.84 | 4895 |
| 1723588500 | 21.75 | 0.33 | 1.54 | 21.8 | 21.8 | 21.3201 | 11524 |
| 1723502100 | 21.42 | -0.26 | -1.20 | 21.7 | 21.9 | 21.15 | 6415 |
| 1723242900 | 21.68 | -0.08 | -0.37 | 21.7 | 21.82 | 21.46 | 11997 |
| 1723156500 | 21.76 | 0.16 | 0.74 | 21.64 | 22.1 | 21.64 | 9641 |
| 1723070100 | 21.6 | 0.07 | 0.33 | 21.63 | 22.23 | 21.305 | 14506 |
| 1722983700 | 21.53 | -0.06 | -0.28 | 21.46 | 21.79 | 21.42 | 6593 |
| 1722897300 | 21.59 | -0.77 | -3.44 | 21.75 | 21.75 | 20.85 | 16558 |
| 1722638100 | 22.36 | -0.43 | -1.89 | 22.52 | 22.6 | 22.05 | 12742 |
| 1722551700 | 22.79 | -1.03 | -4.32 | 23.81 | 23.81 | 22.5 | 17411 |
| 1722465300 | 23.82 | 0.16 | 0.68 | 23.71 | 24.1 | 23.415 | 31830 |
| 1722378900 | 23.66 | 0.09 | 0.38 | 23.73 | 23.75 | 23.37 | 15953 |
| 1722292500 | 23.57 | 0.43 | 1.86 | 23.28 | 23.57 | 22.97 | 23821 |
| 1722033300 | 23.14 | -0.18 | -0.77 | 23.68 | 23.68 | 23.14 | 12924 |
| 1721946900 | 23.32 | 0.26 | 1.13 | 23.08 | 23.62 | 23.08 | 17400 |
| 1721860500 | 23.06 | -0.1 | -0.43 | 23.21 | 23.3 | 22.89 | 26849 |
| 1721774100 | 23.16 | 0.67 | 2.98 | 22.49 | 23.3099 | 22.15 | 24505 |
| 1721687700 | 22.49 | 0.07 | 0.31 | 22.54 | 22.56 | 21.88 | 22795 |
| 1721428500 | 22.42 | 0.11 | 0.49 | 22.39 | 22.64 | 22.14 | 14093 |
| 1721342100 | 22.31 | -0.67 | -2.92 | 22.95 | 23.34 | 22.165 | 15004 |
| 1721255700 | 22.98 | 0.28 | 1.23 | 22.31 | 23.005 | 22.31 | 34242 |
| 1721169300 | 22.7 | 0.97 | 4.46 | 21.73 | 22.74 | 21.7 | 45416 |
| 1721082900 | 21.73 | 0.8 | 3.82 | 20.91 | 22.12 | 20.91 | 45771 |
| 1720823700 | 20.93 | -0.09 | -0.43 | 20.99 | 21.2 | 20.75 | 24057 |
| 1720737300 | 21.02 | 0.52 | 2.54 | 20.5 | 21.24 | 20.5 | 25992 |
| 1720650900 | 20.5 | 1.21 | 6.27 | 19.43 | 20.5 | 19.33 | 35248 |
| 1720564500 | 19.29 | -0.25 | -1.28 | 19.34 | 19.545 | 18.91 | 36660 |
| 1720478100 | 19.54 | -0.09 | -0.46 | 19.78 | 19.94 | 19.32 | 33490 |
| 1720218900 | 19.63 | -0.35 | -1.75 | 20.11 | 20.2 | 19.505 | 34443 |
| 1720040640 | 19.98 | -0.22 | -1.09 | 20.31 | 20.405 | 19.98 | 15466 |
| 1719959700 | 20.2 | 0.13 | 0.65 | 20.08 | 20.35 | 19.86 | 43496 |
| 1719873300 | 20.07 | -0.96 | -4.56 | 20.44 | 20.87 | 20.04 | 60064 |
| 1719614100 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1719527700 | 21.03 | -0.05 | -0.24 | 20.95 | 21.26 | 20.41 | 40742 |
| 1719441300 | 21.08 | 0.21 | 1.01 | 20.89 | 21.47 | 20.67 | 47453 |
| 1719354900 | 20.87 | 0.09 | 0.43 | 20.91 | 20.98 | 20.57 | 44559 |
| 1719268500 | 20.78 | 0.87 | 4.37 | 20.06 | 20.92 | 19.9819 | 36708 |
| 1719009300 | 19.91 | -0.02 | -0.10 | 19.92 | 20.12 | 19.78 | 62545 |
| 1718922900 | 19.93 | 0.08 | 0.40 | 19.67 | 20.11 | 19.535 | 19667 |
| 1718750100 | 19.85 | -0.09 | -0.45 | 20.01 | 20.155 | 19.84 | 19248 |
| 1718663700 | 19.94 | 0.06 | 0.30 | 19.76 | 19.94 | 19.37 | 21539 |
| 1718404500 | 19.88 | -0.62 | -3.02 | 20.25 | 20.45 | 19.665 | 28267 |
| 1718318100 | 20.5 | 0.04 | 0.20 | 20.37 | 20.55 | 19.9307 | 31797 |
| 1718231700 | 20.46 | 0.34 | 1.69 | 20.66 | 20.75 | 20.3 | 28317 |
| 1718145300 | 20.12 | -0.04 | -0.20 | 20 | 20.18 | 19.5916 | 32030 |
| 1718058900 | 20.16 | 0.03 | 0.15 | 20.21 | 20.41 | 19.83 | 33065 |
| 1717799700 | 20.13 | -0.24 | -1.18 | 20.33 | 20.34 | 19.92 | 18654 |
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
