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 | -1.27 | -5.5410122164 | 22.92 | 22.92 | 20.83 | 268760 | 21.69230689 | CS |
| 4 | -1.45 | -6.27705627706 | 23.1 | 23.5 | 20.83 | 222874 | 22.07819558 | CS |
| 12 | 0.98 | 4.74117077891 | 20.67 | 23.5 | 19.9 | 187877 | 21.75773975 | CS |
| 26 | 2.75 | 14.5502645503 | 18.9 | 25.01 | 18.75 | 260559 | 22.25576108 | CS |
| 52 | 5.33 | 32.6593137255 | 16.32 | 25.36 | 15.11 | 294055 | 21.28183239 | CS |
| 156 | -7.95 | -26.8581081081 | 29.6 | 34.3 | 13.71 | 397164 | 22.92256933 | CS |
| 260 | 4.28 | 24.6401842257 | 17.37 | 40.23 | 13.71 | 392790 | 25.2294181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 21.41 | 0.01 | 0.05 | 21.42 | 21.9 | 21.26 | 225600 |
| 1713389400 | 21.4 | -0.07 | -0.33 | 21.47 | 21.93 | 21.28 | 223800 |
| 1713302940 | 21.47 | -0.18 | -0.83 | 21.43 | 21.73 | 20.83 | 205400 |
| 1713216600 | 21.65 | -0.62 | -2.78 | 22.05 | 22.05 | 21.36 | 360100 |
| 1712957400 | 22.27 | -0.73 | -3.17 | 22.92 | 22.92 | 22.02 | 328900 |
| 1712870940 | 23 | 0.75 | 3.37 | 22.24 | 23.01 | 22.08 | 253200 |
| 1712784540 | 22.25 | -0.38 | -1.68 | 22.6 | 22.6 | 22.16 | 218600 |
| 1712698140 | 22.63 | 0.49 | 2.21 | 22.28 | 22.94 | 22.28 | 168400 |
| 1712611740 | 22.14 | 0.34 | 1.56 | 21.99 | 22.29 | 21.78 | 242100 |
| 1712352600 | 21.8 | -0.01 | -0.05 | 21.82 | 22.21 | 21.57 | 281000 |
| 1712266140 | 21.81 | 0.11 | 0.51 | 22.01 | 22.18 | 21.52 | 322900 |
| 1712179740 | 21.7 | -0.25 | -1.14 | 21.83 | 22.17 | 21.56 | 343100 |
| 1712093400 | 21.95 | 0.14 | 0.64 | 21.84 | 22.21 | 21.36 | 206500 |
| 1712006940 | 21.81 | -1.03 | -4.51 | 22.7 | 22.86 | 21.81 | 168100 |
| 1711661400 | 22.84 | -0.26 | -1.13 | 22.83 | 23.05 | 22.66 | 94000 |
| 1711574940 | 23.1 | 0.29 | 1.27 | 22.72 | 23.28 | 22.3 | 181300 |
| 1711488540 | 22.81 | 0.44 | 1.97 | 22.22 | 23.5 | 22.22 | 114500 |
| 1711402140 | 22.37 | -0.44 | -1.93 | 23.07 | 23.07 | 22.37 | 118800 |
| 1711143000 | 22.81 | 0.01 | 0.04 | 23.1 | 23.21 | 22.55 | 178300 |
| 1711056600 | 22.8 | -0.18 | -0.78 | 22.78 | 23.14 | 22.57 | 112100 |
| 1710970200 | 22.98 | 0.61 | 2.73 | 22.4 | 23.13 | 22.17 | 139200 |
| 1710883740 | 22.37 | 0.03 | 0.13 | 22.5 | 22.62 | 22.07 | 72700 |
| 1710797400 | 22.34 | 0.17 | 0.77 | 22.39 | 22.46 | 21.95 | 93600 |
| 1710538200 | 22.17 | -0.38 | -1.69 | 22.82 | 22.83 | 21.97 | 240100 |
| 1710451740 | 22.55 | -0.26 | -1.14 | 22.83 | 23 | 22.53 | 135100 |
| 1710365400 | 22.81 | 0.01 | 0.04 | 22.9 | 23.13 | 22.63 | 124800 |
| 1710278940 | 22.8 | 0.11 | 0.48 | 22.62 | 23.13 | 22.59 | 178400 |
| 1710192600 | 22.69 | 0.3 | 1.34 | 22.16 | 22.69 | 22.16 | 158200 |
| 1709933400 | 22.39 | 0.04 | 0.18 | 22.02 | 22.83 | 22.02 | 200700 |
| 1709847000 | 22.35 | 0.4 | 1.82 | 21.64 | 22.35 | 21.64 | 138200 |
| 1709760540 | 21.95 | 0.15 | 0.69 | 21.91 | 21.98 | 21.39 | 196700 |
| 1709674200 | 21.8 | -0.05 | -0.23 | 22.15 | 22.21 | 21.67 | 135800 |
| 1709587740 | 21.85 | -0.08 | -0.36 | 22.15 | 22.2 | 21.59 | 153400 |
| 1709328600 | 21.93 | 0.07 | 0.32 | 21.84 | 22.33 | 21.72 | 169400 |
| 1709242200 | 21.86 | -0.04 | -0.18 | 21.87 | 22.1 | 21.57 | 143600 |
| 1709155800 | 21.9 | 0 | 0.00 | 21.57 | 22.44 | 21.57 | 267500 |
| 1709069400 | 21.9 | 0.99 | 4.73 | 20.91 | 21.92 | 20.91 | 182200 |
| 1708983000 | 20.91 | 0.04 | 0.19 | 20.71 | 21.32 | 20.71 | 199600 |
| 1708723800 | 20.87 | -0.24 | -1.14 | 21.03 | 21.03 | 20.73 | 186200 |
| 1708637400 | 21.11 | -0.08 | -0.38 | 21.19 | 21.26 | 20.69 | 160700 |
| 1708550940 | 21.19 | 0.13 | 0.62 | 20.99 | 21.41 | 20.99 | 190200 |
| 1708464600 | 21.06 | 0.75 | 3.69 | 20.22 | 21.17 | 20.04 | 167300 |
| 1708378200 | 20.31 | -0.14 | -0.68 | 20.17 | 20.44 | 20.1 | 84500 |
| 1708119000 | 20.45 | 0.25 | 1.24 | 20.4 | 20.48 | 20.01 | 100200 |
| 1708032600 | 20.2 | 0.11 | 0.55 | 20.01 | 20.41 | 19.97 | 142500 |
| 1707946200 | 20.09 | -1.26 | -5.90 | 20.44 | 20.56 | 20.09 | 203100 |
| 1707514200 | 21.35 | -0.03 | -0.14 | 21.53 | 21.77 | 21.13 | 186200 |
| 1707427800 | 21.38 | -1.07 | -4.77 | 22.51 | 22.75 | 21.21 | 337600 |
| 1707341400 | 22.45 | 1.55 | 7.42 | 21.1 | 22.97 | 21.1 | 495000 |
| 1707255000 | 20.9 | 0.43 | 2.10 | 20.35 | 20.98 | 20.33 | 238000 |
| 1707168600 | 20.47 | -0.02 | -0.10 | 20.24 | 20.6 | 20.16 | 139500 |
| 1706909400 | 20.49 | 0.22 | 1.09 | 20.65 | 20.78 | 19.9 | 151700 |
| 1706822940 | 20.27 | -0.24 | -1.17 | 20.5 | 20.55 | 20.06 | 158800 |
| 1706736600 | 20.51 | 0.3 | 1.48 | 20.07 | 21 | 20.07 | 131100 |
| 1706650200 | 20.21 | -0.42 | -2.04 | 20.76 | 20.76 | 20.13 | 160500 |
| 1706563800 | 20.63 | 0 | 0.00 | 20.48 | 20.81 | 20.4 | 94800 |
| 1706304600 | 20.63 | -0.04 | -0.19 | 20.67 | 20.78 | 20.41 | 105200 |
| 1706218200 | 20.67 | 0.12 | 0.58 | 20.54 | 20.76 | 20.34 | 83800 |
| 1706131800 | 20.55 | -0.21 | -1.01 | 20.86 | 21.1 | 20.38 | 97500 |
| 1706045400 | 20.76 | 0.21 | 1.02 | 20.36 | 20.93 | 20.34 | 119900 |
| 1705959000 | 20.55 | -0.41 | -1.96 | 20.96 | 20.99 | 20.18 | 176700 |
| 1705699800 | 20.96 | 0.29 | 1.40 | 20.61 | 21.11 | 20.3 | 149500 |
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
