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 | 0.8718 | 3.74806534824 | 23.26 | 24.47 | 23 | 50121 | 23.9021628 | CS |
| 4 | 1.4818 | 6.54216335541 | 22.65 | 24.47 | 22.5 | 40264 | 23.63316578 | CS |
| 12 | 2.5218 | 11.6695974086 | 21.61 | 24.47 | 18.75 | 57871 | 21.63696129 | CS |
| 26 | 0.9668 | 4.17353766458 | 23.165 | 24.47 | 18.75 | 47533 | 21.42379085 | CS |
| 52 | 1.9018 | 8.555105713 | 22.23 | 24.47 | 18.75 | 28948 | 21.68782459 | CS |
| 156 | -1.3982 | -5.47669408539 | 25.53 | 26.49 | 18.75 | 17897 | 22.80933068 | CS |
| 260 | -0.9182 | -3.66546906188 | 25.05 | 26.49 | 7.31 | 20371 | 22.72890221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 24.1318 | 0.79 | 3.37 | 24.01 | 24.47 | 24.01 | 191546 |
| 1713911700 | 23.3455 | 0.08 | 0.32 | 23.3 | 23.47 | 23.2258 | 11691 |
| 1713825300 | 23.27 | 0.16 | 0.69 | 23.2 | 23.3652 | 23.1 | 6692 |
| 1713566100 | 23.11 | 0.09 | 0.39 | 23 | 23.3785 | 23 | 29299 |
| 1713479700 | 23.02 | -0.23 | -0.99 | 23.26 | 23.26 | 23.02 | 11379 |
| 1713393300 | 23.25 | 0.13 | 0.56 | 23.19 | 23.748 | 23.15 | 23794 |
| 1713306900 | 23.12 | -0.1 | -0.44 | 23.25 | 23.29 | 23.03 | 13568 |
| 1713220500 | 23.2218 | -0.23 | -0.97 | 23.45 | 23.5 | 23 | 31937 |
| 1712961300 | 23.45 | -0.45 | -1.88 | 23.55 | 23.8 | 23.4 | 21490 |
| 1712874900 | 23.9 | 0.19 | 0.80 | 23.74 | 24.17 | 23.69 | 38698 |
| 1712788500 | 23.71 | -0.22 | -0.92 | 23.97 | 23.998 | 23.67 | 35219 |
| 1712702100 | 23.93 | 0.25 | 1.06 | 23.89 | 24 | 23.67 | 71514 |
| 1712615700 | 23.68 | 0.14 | 0.59 | 23.51 | 23.88 | 23.35 | 47751 |
| 1712356500 | 23.54 | -0.02 | -0.08 | 23.65 | 24 | 23.21 | 57868 |
| 1712270100 | 23.56 | 0.22 | 0.94 | 23.35 | 23.7 | 23.3 | 33105 |
| 1712183700 | 23.34 | 0.17 | 0.73 | 23.1 | 23.74 | 23.1 | 51701 |
| 1712097300 | 23.17 | 0.04 | 0.17 | 23.18 | 23.2501 | 22.85 | 33488 |
| 1712010900 | 23.13 | 0.13 | 0.57 | 23 | 23.21 | 22.92 | 31568 |
| 1711665300 | 23 | 0.55 | 2.45 | 22.65 | 23 | 22.5 | 28909 |
| 1711578900 | 22.45 | -0.11 | -0.49 | 22.71 | 22.71 | 22.38 | 19308 |
| 1711492500 | 22.56 | 0.08 | 0.36 | 22.53 | 22.64 | 22.21 | 18432 |
| 1711406100 | 22.48 | 0.09 | 0.40 | 22.45 | 22.7 | 22.4 | 28881 |
| 1711146900 | 22.39 | 0.14 | 0.63 | 22.35 | 22.8575 | 22.21 | 30149 |
| 1711060500 | 22.25 | -0.26 | -1.16 | 22.5 | 23.0676 | 21.965 | 65351 |
| 1710974100 | 22.51 | 0.9 | 4.16 | 21.75 | 22.73 | 21.5501 | 54293 |
| 1710887700 | 21.61 | 0.43 | 2.03 | 21.3 | 21.9 | 21 | 48468 |
| 1710801300 | 21.18 | -0.47 | -2.17 | 20.93 | 21.4762 | 20.6811 | 85171 |
| 1710542100 | 21.65 | 0.11 | 0.53 | 21.55 | 21.75 | 21.29 | 34407 |
| 1710455700 | 21.535 | -0.21 | -0.94 | 21.73 | 21.9956 | 21.2 | 61356 |
| 1710369300 | 21.74 | -0.21 | -0.96 | 22.021 | 22.2999 | 21.66 | 42038 |
| 1710282900 | 21.95 | -0.33 | -1.48 | 22.4 | 22.4899 | 21.84 | 41273 |
| 1710196500 | 22.28 | -0.04 | -0.18 | 22.94 | 22.94 | 21.55 | 78316 |
| 1709940900 | 22.32 | 0.14 | 0.63 | 22.22 | 22.488 | 22.15 | 37249 |
| 1709854500 | 22.18 | 0.08 | 0.36 | 22.26 | 22.3 | 22 | 37053 |
| 1709768100 | 22.1 | 0.2 | 0.92 | 22.02 | 22.35 | 21.8 | 97990 |
| 1709681700 | 21.8995 | -0.33 | -1.49 | 22.38 | 22.4999 | 21.53 | 66527 |
| 1709595300 | 22.23 | 0.67 | 3.11 | 21.5 | 22.78 | 21.5 | 137139 |
| 1709336100 | 21.56 | 1.41 | 7.00 | 20.2 | 21.71 | 19.8506 | 209309 |
| 1709249700 | 20.15 | -0.61 | -2.94 | 20.97 | 21.3753 | 20.1087 | 213697 |
| 1709163300 | 20.76 | 0.29 | 1.42 | 20.32 | 21 | 20.3 | 25332 |
| 1709076900 | 20.47 | 0.34 | 1.69 | 20.07 | 20.51 | 20.07 | 21816 |
| 1708990500 | 20.13 | 0.45 | 2.29 | 19.74 | 20.5763 | 19.74 | 132612 |
| 1708731300 | 19.68 | -0.65 | -3.20 | 20.26 | 20.3388 | 19.3 | 92582 |
| 1708644900 | 20.33 | 1.11 | 5.78 | 20.24 | 21 | 19.95 | 114914 |
| 1708558500 | 19.22 | -0.48 | -2.44 | 19.75 | 19.9999 | 18.75 | 218933 |
| 1708472100 | 19.7 | -0.91 | -4.42 | 20.5 | 20.596 | 19.62 | 141127 |
| 1708126500 | 20.61 | -0.34 | -1.62 | 21.01 | 21.19 | 20.4 | 92157 |
| 1708040100 | 20.95 | -0.65 | -3.01 | 21.6 | 21.6 | 20.74 | 85750 |
| 1707953700 | 21.6 | 0.14 | 0.65 | 21.41 | 21.8392 | 21.41 | 8126 |
| 1707867300 | 21.46 | -0.26 | -1.20 | 21.63 | 21.76 | 21.4301 | 25832 |
| 1707780900 | 21.72 | 0.03 | 0.14 | 21.68 | 21.96 | 21.54 | 18795 |
| 1707521700 | 21.69 | 0.24 | 1.12 | 21.59 | 21.74 | 21.45 | 16169 |
| 1707435300 | 21.45 | 0.03 | 0.14 | 21.42 | 21.64 | 21.05 | 38199 |
| 1707348900 | 21.42 | -0.06 | -0.28 | 21.73 | 21.73 | 21.0001 | 24807 |
| 1707262500 | 21.48 | 0 | 0.00 | 21.48 | 21.59 | 21.3 | 14230 |
| 1707176100 | 21.48 | -0.15 | -0.69 | 21.74 | 21.74 | 21.45 | 25691 |
| 1706916900 | 21.63 | 0.23 | 1.07 | 21.25 | 21.69 | 21.25 | 27320 |
| 1706830500 | 21.4 | -0.11 | -0.51 | 21.61 | 21.69 | 21.28 | 65912 |
| 1706744100 | 21.51 | 0.14 | 0.63 | 21.49 | 22.17 | 21.49 | 57259 |
| 1706657700 | 21.375 | 0.65 | 3.14 | 21.02 | 21.8 | 21.02 | 74727 |
| 1706571300 | 20.7236 | 0.37 | 1.84 | 20.39 | 20.9 | 20.39 | 65840 |
| 1706312100 | 20.35 | -0.04 | -0.20 | 20.4 | 20.8315 | 20.31 | 50760 |
| 1706225700 | 20.39 | -0.01 | -0.05 | 20.6 | 20.85 | 20.36 | 43942 |
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
