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 | -2.254 | -9.94704324801 | 22.66 | 22.89 | 19.05 | 19625 | 19.97580627 | CS |
| 4 | 0.266 | 1.32075471698 | 20.14 | 23.7 | 19.05 | 21047 | 21.49833452 | CS |
| 12 | -0.444 | -2.12949640288 | 20.85 | 23.7 | 19.05 | 15726 | 20.79297887 | CS |
| 26 | 2.056 | 11.204359673 | 18.35 | 23.7 | 18.25 | 14702 | 20.39171144 | CS |
| 52 | 0.806 | 4.11224489796 | 19.6 | 23.7 | 15.36 | 19482 | 19.02784941 | CS |
| 156 | -4.044 | -16.5398773006 | 24.45 | 25.1723 | 15.36 | 16962 | 20.47696677 | CS |
| 260 | -6.774 | -24.9227373068 | 27.18 | 31.98 | 15.36 | 17758 | 22.4335784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070100 | 19.4 | -0.35 | -1.77 | 20.02 | 20.13 | 19.4 | 27104 |
| 1722983700 | 19.75 | 0.55 | 2.86 | 19.5 | 19.85 | 19.35 | 17551 |
| 1722897300 | 19.2 | -1.58 | -7.60 | 19.68 | 20.74 | 19.05 | 23073 |
| 1722638100 | 20.78 | -0.76 | -3.53 | 21.97 | 21.97 | 20.72 | 13259 |
| 1722551700 | 21.54 | -0.97 | -4.31 | 22.66 | 22.89 | 21.54 | 17138 |
| 1722465300 | 22.51 | 0.56 | 2.55 | 22 | 22.91 | 21.8 | 17921 |
| 1722378900 | 21.95 | 0.4 | 1.86 | 21.72 | 21.95 | 21.545 | 8747 |
| 1722292500 | 21.55 | -0.54 | -2.44 | 22.09 | 22.09 | 21.07 | 11061 |
| 1722033300 | 22.09 | 0.05 | 0.23 | 22.12 | 22.3 | 21.92 | 20597 |
| 1721946900 | 22.04 | 0.36 | 1.66 | 21.98 | 22.5 | 21.52 | 22607 |
| 1721860500 | 21.68 | -1.24 | -5.41 | 22.92 | 23.7 | 21.67 | 27885 |
| 1721774100 | 22.92 | 0.7 | 3.15 | 21.96 | 22.93 | 21.96 | 19540 |
| 1721687700 | 22.22 | 0.43 | 1.97 | 22.02 | 22.22 | 21.56 | 6001 |
| 1721428500 | 21.79 | 0.29 | 1.35 | 21.7 | 21.95 | 21.5303 | 11709 |
| 1721342100 | 21.5 | -0.54 | -2.45 | 21.99 | 22.085 | 21.5 | 18608 |
| 1721255700 | 22.04 | -0.73 | -3.21 | 22.1788 | 22.55 | 22 | 28581 |
| 1721169300 | 22.77 | 0.77 | 3.50 | 22.3 | 22.95 | 21.77 | 34433 |
| 1721082900 | 22 | 0.62 | 2.90 | 21.54 | 22.755 | 21 | 35500 |
| 1720823700 | 21.38 | 0.21 | 0.99 | 21.29 | 21.7052 | 21.25 | 19969 |
| 1720737300 | 21.17 | 1.3 | 6.54 | 20.14 | 21.4 | 20.14 | 39663 |
| 1720650900 | 19.87 | 0.45 | 2.32 | 19.56 | 19.87 | 19.415 | 11304 |
| 1720564500 | 19.42 | -0.08 | -0.41 | 19.51 | 19.7 | 19.25 | 13433 |
| 1720478100 | 19.5 | 0.17 | 0.88 | 19.57 | 19.735 | 19.43 | 12345 |
| 1720218900 | 19.33 | -0.22 | -1.13 | 19.54 | 19.78 | 19.31 | 23476 |
| 1720040640 | 19.55 | 0.29 | 1.51 | 19.48 | 19.75 | 19.35 | 14146 |
| 1719959700 | 19.26 | -0.61 | -3.07 | 19.88 | 19.88 | 19.25 | 15660 |
| 1719873300 | 19.87 | -0.58 | -2.84 | 20.41 | 20.41 | 19.81 | 11293 |
| 1719614100 | 20.45 | 0.07 | 0.34 | 20.57 | 20.85 | 20.01 | 113964 |
| 1719527700 | 20.38 | 0.36 | 1.80 | 20.23 | 20.38 | 20.0837 | 6933 |
| 1719441300 | 20.02 | -0.08 | -0.40 | 20.01 | 20.3 | 19.89 | 12388 |
| 1719354900 | 20.1 | 0.04 | 0.20 | 20.2 | 20.39 | 20.1 | 8565 |
| 1719268500 | 20.06 | 0.33 | 1.67 | 19.59 | 20.49 | 19.5894 | 6910 |
| 1719009300 | 19.73 | -0.52 | -2.57 | 20.23 | 20.3 | 19.73 | 25568 |
| 1718922900 | 20.25 | -0.14 | -0.69 | 20.33 | 20.33 | 19.9533 | 4580 |
| 1718750100 | 20.39 | 0.19 | 0.94 | 20.25 | 20.39 | 20.03 | 8342 |
| 1718663700 | 20.2 | -0.11 | -0.54 | 20.16 | 20.52 | 19.88 | 5807 |
| 1718404500 | 20.31 | -0.23 | -1.12 | 20.28 | 20.56 | 20.28 | 5133 |
| 1718318100 | 20.54 | -0.2 | -0.96 | 20.74 | 20.98 | 20.54 | 6727 |
| 1718231700 | 20.74 | 0.36 | 1.77 | 20.56 | 21.4 | 20.56 | 13500 |
| 1718145300 | 20.38 | 0.17 | 0.84 | 20.21 | 20.38 | 20.035 | 5514 |
| 1718058900 | 20.21 | -0.04 | -0.20 | 20.02 | 20.2129 | 20.02 | 6882 |
| 1717799700 | 20.25 | -0.05 | -0.25 | 20.25 | 20.39 | 20.08 | 5706 |
| 1717713300 | 20.3 | -0.52 | -2.50 | 20.66 | 20.74 | 19.99 | 8216 |
| 1717626900 | 20.82 | 0.3 | 1.46 | 20.48 | 20.82 | 19.84 | 7337 |
| 1717540500 | 20.52 | -0.1 | -0.48 | 20.5 | 20.58 | 20.09 | 6157 |
| 1717454100 | 20.62 | -0.08 | -0.39 | 20.75 | 20.9943 | 20.59 | 6057 |
| 1717194900 | 20.7 | 0.08 | 0.39 | 20.62 | 20.7499 | 20.38 | 8632 |
| 1717108500 | 20.62 | 0.6 | 3.00 | 20.21 | 20.625 | 20 | 5814 |
| 1717022100 | 20.02 | -0.55 | -2.67 | 20.31 | 20.62 | 19.95 | 10223 |
| 1716935700 | 20.57 | 0.39 | 1.93 | 20.28 | 20.66 | 20.19 | 6224 |
| 1716590100 | 20.18 | 0.3 | 1.51 | 19.98 | 20.18 | 19.76 | 10183 |
| 1716503700 | 19.88 | -0.42 | -2.07 | 20.22 | 20.56 | 19.509 | 19774 |
| 1716417300 | 20.3 | -0.28 | -1.36 | 20.6 | 20.65 | 20.111 | 9651 |
| 1716330900 | 20.58 | -0.02 | -0.10 | 20.48 | 20.61 | 20.48 | 9671 |
| 1716244500 | 20.6 | -0.04 | -0.19 | 20.58 | 20.7 | 20.49 | 4627 |
| 1715985300 | 20.64 | -0.11 | -0.53 | 20.85 | 20.89 | 19.88 | 15411 |
| 1715898900 | 20.75 | 0 | 0.00 | 20.85 | 21.0979 | 20.5175 | 9288 |
| 1715812500 | 20.75 | 0 | 0.00 | 20.79 | 21.1594 | 20.62 | 21582 |
| 1715726100 | 20.75 | 0.3 | 1.47 | 20.72 | 20.79 | 20.204 | 8751 |
| 1715639700 | 20.45 | -0.32 | -1.54 | 20.92 | 20.92 | 20.4 | 6525 |
| 1715380500 | 20.77 | -0.23 | -1.10 | 20.88 | 20.93 | 20.475 | 5322 |
| 1715294100 | 21 | 0.35 | 1.69 | 20.78 | 21 | 20.42 | 6205 |
| 1715207700 | 20.65 | -0.58 | -2.73 | 21.17 | 21.35 | 20.57 | 4584 |
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
