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 | -0.46 | -2.09090909091 | 22 | 22.04 | 20.75 | 1451420 | 21.12817338 | CS |
| 4 | 0.53 | 2.52260828177 | 21.01 | 22.1 | 20.53 | 1627468 | 21.41022796 | CS |
| 12 | -0.85 | -3.79633765074 | 22.39 | 22.54 | 19.79 | 1658584 | 21.11379775 | CS |
| 26 | 5.3 | 32.6354679803 | 16.24 | 22.89 | 15.63 | 1743006 | 19.8650506 | CS |
| 52 | 5.07 | 30.7832422587 | 16.47 | 22.89 | 15.63 | 1884403 | 19.24854571 | CS |
| 156 | 5.41 | 33.5399876007 | 16.13 | 22.89 | 11.09 | 1906269 | 15.9632809 | CS |
| 260 | 0.94823953 | 4.60494638805 | 20.59176047 | 24.83006457 | 10.83566425 | 1581757 | 16.365422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 20.87 | -0.48 | -2.25 | 21.24 | 21.29 | 20.82 | 1649200 |
| 1713389400 | 21.35 | 0.34 | 1.62 | 21 | 21.54 | 20.99 | 1645300 |
| 1713302940 | 21.01 | -0.31 | -1.45 | 21.22 | 21.24 | 20.75 | 1613200 |
| 1713216600 | 21.32 | 0.16 | 0.76 | 21.16 | 21.36 | 20.96 | 1104200 |
| 1712957400 | 21.16 | -0.84 | -3.82 | 22 | 22.04 | 21.01 | 1245200 |
| 1712870940 | 22 | 0.23 | 1.06 | 21.8 | 22.1 | 21.44 | 1125600 |
| 1712784540 | 21.77 | 0.11 | 0.51 | 21.74 | 21.96 | 21.38 | 1638400 |
| 1712698140 | 21.66 | 0.27 | 1.26 | 21.44 | 21.83 | 21.44 | 1123800 |
| 1712611740 | 21.39 | 0.24 | 1.13 | 21.21 | 21.68 | 21.21 | 1407600 |
| 1712352600 | 21.15 | -0.15 | -0.70 | 21.3 | 21.3 | 20.96 | 859800 |
| 1712266140 | 21.3 | -0.33 | -1.53 | 21.7 | 21.71 | 21.14 | 1111900 |
| 1712179740 | 21.63 | 0.39 | 1.84 | 21.27 | 21.7 | 20.99 | 1672300 |
| 1712093400 | 21.24 | -0.42 | -1.94 | 21.58 | 21.66 | 21.19 | 2818400 |
| 1712006940 | 21.66 | -0.07 | -0.32 | 21.78 | 22.08 | 21.48 | 1905300 |
| 1711661400 | 21.73 | 0.09 | 0.42 | 21.64 | 21.88 | 21.41 | 1353100 |
| 1711574940 | 21.64 | 0.46 | 2.17 | 21.4 | 21.84 | 21.3 | 1863200 |
| 1711488540 | 21.18 | -0.48 | -2.22 | 20.7 | 21.27 | 20.53 | 1589300 |
| 1711402140 | 21.66 | 0.37 | 1.74 | 21.3 | 21.9 | 21.29 | 1767200 |
| 1711143000 | 21.29 | 0.44 | 2.11 | 21.01 | 21.67 | 20.71 | 3428900 |
| 1711056600 | 20.85 | 0.04 | 0.19 | 21 | 21.2 | 20.77 | 1912600 |
| 1710970200 | 20.81 | 0.6 | 2.97 | 20.2 | 20.81 | 20.09 | 853300 |
| 1710883740 | 20.21 | 0.07 | 0.35 | 20.11 | 20.34 | 19.93 | 1467300 |
| 1710797400 | 20.14 | -0.04 | -0.20 | 20.25 | 20.39 | 19.86 | 1351500 |
| 1710538200 | 20.18 | 0.17 | 0.85 | 20 | 20.25 | 19.79 | 7361500 |
| 1710451740 | 20.01 | -0.24 | -1.19 | 20.24 | 20.3 | 19.82 | 1389300 |
| 1710365400 | 20.25 | -0.26 | -1.27 | 20.47 | 20.54 | 20.06 | 1598000 |
| 1710278940 | 20.51 | -0.24 | -1.16 | 20.8 | 20.81 | 20.26 | 1161300 |
| 1710192600 | 20.75 | -0.37 | -1.75 | 21.1 | 21.17 | 20.55 | 1168700 |
| 1709933400 | 21.12 | 0.31 | 1.49 | 20.66 | 21.3 | 20.54 | 1552400 |
| 1709847000 | 20.81 | 0.66 | 3.28 | 20.15 | 20.94 | 20.09 | 2278200 |
| 1709760540 | 20.15 | -0.05 | -0.25 | 20.26 | 20.55 | 20.14 | 1216400 |
| 1709674200 | 20.2 | 0.08 | 0.40 | 20.2 | 20.43 | 19.97 | 1465800 |
| 1709587740 | 20.12 | -0.76 | -3.64 | 20.88 | 21 | 20.11 | 1854300 |
| 1709328600 | 20.88 | 0.21 | 1.02 | 20.69 | 21.09 | 20.54 | 2002800 |
| 1709242200 | 20.67 | -0.18 | -0.86 | 20.82 | 20.88 | 20.57 | 994200 |
| 1709155800 | 20.85 | 0 | 0.00 | 20.79 | 20.96 | 20.67 | 670500 |
| 1709069400 | 20.85 | -0.03 | -0.14 | 20.94 | 21.1 | 20.62 | 1136100 |
| 1708983000 | 20.88 | -0.09 | -0.43 | 20.95 | 21.3 | 20.86 | 843800 |
| 1708723800 | 20.97 | -0.58 | -2.69 | 21.55 | 21.6 | 20.82 | 1260500 |
| 1708637400 | 21.55 | 0.18 | 0.84 | 21.37 | 21.64 | 21.2 | 1582000 |
| 1708550940 | 21.37 | -0.86 | -3.87 | 22.23 | 22.31 | 21.36 | 1703500 |
| 1708464600 | 22.23 | 0.31 | 1.41 | 21.92 | 22.54 | 21.82 | 2203500 |
| 1708378200 | 21.92 | 0.13 | 0.60 | 21.81 | 22 | 21.57 | 1155100 |
| 1708119000 | 21.79 | 0.12 | 0.55 | 21.72 | 21.98 | 21.42 | 1027400 |
| 1708032600 | 21.67 | 0.22 | 1.03 | 21.69 | 22.12 | 21.51 | 1511500 |
| 1707946200 | 21.45 | -0.42 | -1.92 | 21.82 | 21.84 | 21.2 | 1413800 |
| 1707514200 | 21.87 | 0.56 | 2.63 | 21.22 | 22.07 | 21.12 | 1457200 |
| 1707427800 | 21.31 | -0.32 | -1.48 | 21.63 | 21.69 | 21.05 | 1928000 |
| 1707341400 | 21.63 | 0.4 | 1.88 | 21.21 | 21.73 | 21.17 | 1005400 |
| 1707255000 | 21.23 | -0.26 | -1.21 | 21.54 | 21.76 | 21.22 | 1277000 |
| 1707168600 | 21.49 | 0.38 | 1.80 | 21.11 | 21.54 | 20.97 | 1237200 |
| 1706909400 | 21.11 | -0.24 | -1.12 | 21.35 | 21.51 | 21 | 3307900 |
| 1706822940 | 21.35 | -0.02 | -0.09 | 21.37 | 21.62 | 20.93 | 3725400 |
| 1706736600 | 21.37 | -0.08 | -0.37 | 21.48 | 22.13 | 21.27 | 2386100 |
| 1706650200 | 21.45 | -0.09 | -0.42 | 21.54 | 21.61 | 21.34 | 743100 |
| 1706563800 | 21.54 | -0.04 | -0.19 | 21.58 | 21.65 | 21.21 | 989000 |
| 1706304600 | 21.58 | -0.63 | -2.84 | 22.39 | 22.39 | 21.58 | 1425800 |
| 1706218200 | 22.21 | 0.04 | 0.18 | 22.2 | 22.42 | 22.11 | 823800 |
| 1706131800 | 22.17 | -0.48 | -2.12 | 22.63 | 22.68 | 22.11 | 1299400 |
| 1706045400 | 22.65 | 0.36 | 1.62 | 22.5 | 22.72 | 22.26 | 766300 |
| 1705959000 | 22.29 | 0.08 | 0.36 | 22.14 | 22.4 | 22.08 | 925700 |
| 1705699800 | 22.21 | -0.23 | -1.02 | 22.44 | 22.57 | 22.13 | 1813800 |
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
