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 | 2.52 | 12.0574162679 | 20.9 | 23.44 | 20.84 | 23656 | 22.28982844 | CS |
| 4 | 2.63 | 12.6503126503 | 20.79 | 23.44 | 20.12 | 23508 | 21.49269091 | CS |
| 12 | 3.83 | 19.55079122 | 19.59 | 23.44 | 18.1923 | 35437 | 20.39794832 | CS |
| 26 | -0.58 | -2.41666666667 | 24 | 24.95 | 18.1923 | 37946 | 20.33787047 | CS |
| 52 | 0.27 | 1.16630669546 | 23.15 | 24.952 | 18.1923 | 31567 | 21.32230838 | CS |
| 156 | 15.85 | 209.379128137 | 7.57 | 32.53 | 7.57 | 26989 | 21.56515433 | CS |
| 260 | 17.03 | 266.510172144 | 6.39 | 32.53 | 0.58 | 21813 | 17.92361716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714166580 | 23.42 | 0.29 | 1.25 | 22.83 | 23.44 | 22.83 | 27848 |
| 1714080300 | 23.13 | 0.66 | 2.94 | 22.417 | 23.18 | 22.12 | 31354 |
| 1713994020 | 22.47 | 0.2 | 0.90 | 22.2511 | 22.57 | 22.2511 | 35676 |
| 1713907740 | 22.27 | 0.81 | 3.76 | 21.5 | 22.35 | 21.5 | 18764 |
| 1713821340 | 21.4621 | 0.27 | 1.29 | 20.956 | 21.49 | 20.956 | 12321 |
| 1713561900 | 21.1888 | 0.27 | 1.28 | 20.9 | 21.48 | 20.84 | 20163 |
| 1713475500 | 20.92 | -0.05 | -0.21 | 21.08 | 21.08 | 20.92 | 4383 |
| 1713389100 | 20.965 | 0.02 | 0.12 | 20.9454 | 21.15 | 20.6125 | 17163 |
| 1713302940 | 20.94 | -0.06 | -0.29 | 20.84 | 21.05 | 20.6925 | 11721 |
| 1713216000 | 21 | -0.35 | -1.65 | 21.79 | 21.83 | 21 | 19754 |
| 1712957160 | 21.3525 | -0.66 | -3.01 | 22.2 | 22.2234 | 21.28 | 37726 |
| 1712870760 | 22.015 | 0.38 | 1.73 | 21.9382 | 22.56 | 21.5 | 28620 |
| 1712784000 | 21.64 | 0.14 | 0.65 | 21.45 | 21.75 | 21.42 | 35404 |
| 1712698140 | 21.5 | 0.32 | 1.52 | 21.33 | 21.6425 | 21.3 | 32004 |
| 1712611200 | 21.1787 | 0.07 | 0.33 | 20.95 | 21.3 | 20.89 | 18649 |
| 1712352000 | 21.11 | 0.11 | 0.52 | 21.11 | 21.26 | 20.8895 | 10145 |
| 1712265780 | 21 | 0.11 | 0.53 | 21 | 21.164 | 20.95 | 52042 |
| 1712179500 | 20.89 | 0.17 | 0.82 | 20.3 | 21.09 | 20.3 | 29993 |
| 1712092980 | 20.72 | 0.29 | 1.42 | 20.49 | 20.75 | 20.47 | 15659 |
| 1712006940 | 20.43 | 0.13 | 0.62 | 20.79 | 20.79 | 20.12 | 15113 |
| 1711660800 | 20.305 | 0.11 | 0.57 | 20.2 | 20.38 | 20.16 | 10702 |
| 1711574580 | 20.19 | 0.13 | 0.65 | 20.065 | 20.19 | 19.83 | 22212 |
| 1711488540 | 20.06 | -0.04 | -0.20 | 19.58 | 20.26 | 19.58 | 24057 |
| 1711401600 | 20.1 | 0.49 | 2.50 | 19.8 | 20.1 | 19.61 | 18369 |
| 1711142880 | 19.61 | -0.15 | -0.76 | 19.8 | 19.8 | 19.43 | 14699 |
| 1711056240 | 19.76 | 0.05 | 0.25 | 19.7 | 19.78 | 19.47 | 15079 |
| 1710970140 | 19.71 | 0.05 | 0.25 | 19.65 | 19.78 | 19.45 | 18882 |
| 1710883740 | 19.66 | 0.1 | 0.51 | 19.559 | 19.71 | 19.495 | 75794 |
| 1710796800 | 19.56 | 0.07 | 0.36 | 20 | 20 | 19.31 | 19631 |
| 1710537720 | 19.49 | -0.13 | -0.64 | 19.61 | 19.8 | 19.475 | 102155 |
| 1710451740 | 19.615 | -0.17 | -0.85 | 19.56 | 19.9 | 19.5 | 12574 |
| 1710365340 | 19.7828 | 0.02 | 0.12 | 19.25 | 20.004 | 19.25 | 15743 |
| 1710278940 | 19.7588 | 0.06 | 0.30 | 19.6 | 19.9 | 19.58 | 29494 |
| 1710192540 | 19.7 | -0.2 | -1.01 | 19.9 | 19.9 | 19.57 | 32634 |
| 1709936640 | 19.9 | -0.45 | -2.21 | 20.3059 | 20.32 | 19.83 | 93829 |
| 1709850360 | 20.35 | 0.03 | 0.15 | 20 | 20.82 | 19.8 | 100418 |
| 1709764080 | 20.3186 | -2.74 | -11.89 | 20.11 | 22.43 | 20.045 | 203599 |
| 1709677620 | 23.06 | 0.67 | 2.99 | 22.45 | 23.215 | 22.45 | 23469 |
| 1709590980 | 22.39 | 0.29 | 1.30 | 22.25 | 22.649 | 22.05 | 43155 |
| 1709332140 | 22.103 | 0.17 | 0.79 | 22 | 22.245 | 22 | 11879 |
| 1709245440 | 21.93 | 0.09 | 0.41 | 21.93 | 22.06 | 21.87 | 8228 |
| 1709159100 | 21.84 | -0.34 | -1.55 | 22.01 | 22.1625 | 21.82 | 16211 |
| 1709072940 | 22.1828 | 0.54 | 2.47 | 20.81 | 22.204 | 20.81 | 22561 |
| 1708986360 | 21.6473 | 0.29 | 1.35 | 21.22 | 21.6473 | 21.22 | 23761 |
| 1708726800 | 21.36 | -0.18 | -0.85 | 21.25 | 21.56 | 21.06 | 38731 |
| 1708640940 | 21.5425 | 0.43 | 2.04 | 21.1 | 21.782 | 21.045 | 67708 |
| 1708554000 | 21.1115 | 0.98 | 4.88 | 20.231 | 21.1173 | 20.2 | 47248 |
| 1708467600 | 20.13 | -0.25 | -1.23 | 19.71 | 20.2913 | 19.71 | 14914 |
| 1708122180 | 20.38 | 0.33 | 1.67 | 19 | 20.4023 | 19 | 32988 |
| 1708036140 | 20.045 | 0.85 | 4.40 | 19.2 | 20.105 | 19.2 | 26815 |
| 1707949620 | 19.2 | -0.02 | -0.10 | 19.22 | 19.56 | 19 | 30558 |
| 1707863340 | 19.22 | -0.71 | -3.56 | 19.99 | 19.99 | 19.1486 | 38968 |
| 1707776940 | 19.93 | 0.34 | 1.73 | 19.44 | 19.93 | 19.44 | 110039 |
| 1707517200 | 19.5913 | 0.33 | 1.72 | 19.59 | 19.735 | 19.37 | 18347 |
| 1707431280 | 19.26 | 0.63 | 3.36 | 18.806 | 19.29 | 18.64 | 22532 |
| 1707344940 | 18.634 | 0.18 | 1.00 | 18.35 | 19.27 | 18.35 | 33693 |
| 1707258480 | 18.45 | 0.13 | 0.68 | 18.32 | 18.51 | 18.1923 | 69598 |
| 1707172140 | 18.325 | -0.41 | -2.16 | 18.8 | 18.8 | 18.193863 | 46172 |
| 1706912580 | 18.73 | -0.91 | -4.63 | 19.59 | 19.61 | 18.73 | 51244 |
| 1706826540 | 19.64 | -0.07 | -0.34 | 19.69 | 20.125 | 19.38 | 51314 |
| 1706740140 | 19.7075 | -0.19 | -0.94 | 19.63 | 19.95 | 19.63 | 35767 |
| 1706653320 | 19.895 | 0.02 | 0.13 | 19.74 | 19.93 | 19.7 | 16533 |
| 1706567340 | 19.87 | -0.14 | -0.69 | 20 | 20.01 | 19.692 | 48910 |
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
