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 | -1.04 | -4.42176870748 | 23.52 | 24.23 | 20.84 | 1727380 | 22.64049278 | CS |
| 4 | -2.41 | -9.6826034552 | 24.89 | 26.1 | 20.84 | 1009158 | 23.77258948 | CS |
| 12 | 0.48 | 2.18181818182 | 22 | 26.1 | 20.84 | 1112167 | 23.36034743 | CS |
| 26 | -4.99 | -18.165271205 | 27.47 | 33.28 | 20.84 | 1201488 | 24.57814919 | CS |
| 52 | 0.02 | 0.0890471950134 | 22.46 | 34.275 | 20.84 | 935264 | 25.43837615 | CS |
| 156 | -1.67 | -6.91511387164 | 24.15 | 34.275 | 15.825 | 870870 | 23.16003512 | CS |
| 260 | 10.19 | 82.9129373474 | 12.29 | 34.275 | 9.55 | 958518 | 20.17245383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 22.48 | -0.52 | -2.26 | 23 | 23.29 | 22.045 | 1087749 |
| 1713911700 | 23 | 0.7 | 3.14 | 22.76 | 24.23 | 22.36 | 1885129 |
| 1713825300 | 22.3 | -0.65 | -2.83 | 21.322 | 22.7899 | 20.84 | 3897981 |
| 1713566100 | 22.95 | 0.29 | 1.28 | 22.6 | 23.03 | 22.56 | 924785 |
| 1713479700 | 22.66 | -0.34 | -1.48 | 22.87 | 23.44 | 22.57 | 971180 |
| 1713393300 | 23 | -0.39 | -1.67 | 23.52 | 23.56 | 22.76 | 957823 |
| 1713306900 | 23.39 | 0.24 | 1.04 | 23.02 | 23.65 | 22.9 | 705239 |
| 1713220500 | 23.15 | -0.36 | -1.53 | 23.5 | 23.63 | 22.91 | 724423 |
| 1712961300 | 23.51 | -0.31 | -1.30 | 23.66 | 23.82 | 23.31 | 426853 |
| 1712874900 | 23.82 | 0.02 | 0.08 | 24.01 | 24.12 | 23.39 | 569115 |
| 1712788500 | 23.8 | -1.66 | -6.52 | 24.49 | 24.49 | 23.19 | 805598 |
| 1712702100 | 25.46 | 1.23 | 5.08 | 24.32 | 25.64 | 24.25 | 855618 |
| 1712615700 | 24.23 | -0.97 | -3.85 | 25.5 | 25.5 | 24.01 | 952848 |
| 1712356500 | 25.2 | 0.15 | 0.60 | 24.92 | 25.37 | 24.8601 | 711899 |
| 1712270100 | 25.05 | -0.6 | -2.34 | 25.83 | 26.01 | 25 | 776632 |
| 1712183700 | 25.65 | 0.29 | 1.14 | 25.26 | 25.68 | 25.09 | 569606 |
| 1712097300 | 25.36 | -0.38 | -1.48 | 25.01 | 25.38 | 24.96 | 1009210 |
| 1712010900 | 25.74 | 0.55 | 2.18 | 24.95 | 26.1 | 24.94 | 838036 |
| 1711665300 | 25.19 | -0.13 | -0.51 | 25.43 | 25.69 | 25.19 | 845312 |
| 1711578900 | 25.32 | 0.57 | 2.30 | 24.89 | 25.36 | 24.59 | 746706 |
| 1711492500 | 24.75 | 0.09 | 0.36 | 24.88 | 25 | 24.45 | 567395 |
| 1711406100 | 24.66 | 0.16 | 0.65 | 24.74 | 24.83 | 24.14 | 853652 |
| 1711146900 | 24.5 | -0.25 | -1.01 | 24.88 | 24.88 | 24.23 | 747065 |
| 1711060500 | 24.75 | 0.34 | 1.39 | 24.48 | 24.95 | 24.325 | 771013 |
| 1710974100 | 24.41 | 0.16 | 0.66 | 24.39 | 24.9 | 23.96 | 770612 |
| 1710887700 | 24.25 | -0.06 | -0.25 | 24.18 | 24.43 | 23.54 | 769154 |
| 1710801300 | 24.31 | 1.08 | 4.65 | 23.23 | 25 | 23.01 | 1607931 |
| 1710542100 | 23.23 | -0.44 | -1.86 | 23.6 | 23.6 | 22.66 | 1748308 |
| 1710455700 | 23.67 | -0.53 | -2.19 | 24.21 | 24.27 | 23.2 | 763545 |
| 1710369300 | 24.2 | -0.26 | -1.06 | 24.46 | 24.725 | 23.96 | 578202 |
| 1710282900 | 24.46 | 0.71 | 2.99 | 23.75 | 24.48 | 23.4 | 1190569 |
| 1710196500 | 23.75 | 0.11 | 0.47 | 23.58 | 23.78 | 23.32 | 616320 |
| 1709940900 | 23.64 | 0.26 | 1.11 | 23.57 | 23.96 | 23.57 | 631648 |
| 1709854500 | 23.38 | 0.35 | 1.52 | 23.33 | 23.49 | 23.11 | 715583 |
| 1709768100 | 23.03 | -0.15 | -0.65 | 23.75 | 23.75 | 22.76 | 660822 |
| 1709681700 | 23.18 | -0.97 | -4.02 | 24.09 | 24.195 | 22.86 | 906257 |
| 1709595300 | 24.15 | 0.09 | 0.37 | 24.22 | 24.33 | 23.92 | 978239 |
| 1709336100 | 24.06 | 0.56 | 2.38 | 23.59 | 24.44 | 23.12 | 1282158 |
| 1709249700 | 23.5 | -0.2 | -0.84 | 24.04 | 24.28 | 23.12 | 936414 |
| 1709163300 | 23.7 | -0.45 | -1.86 | 24.04 | 24.605 | 23.67 | 916923 |
| 1709076900 | 24.15 | 1.02 | 4.41 | 23.45 | 24.49 | 23.435 | 1430637 |
| 1708990500 | 23.13 | 0.68 | 3.03 | 22.4 | 23.5 | 22.355 | 981544 |
| 1708731300 | 22.45 | -0.54 | -2.35 | 22.97 | 23.07 | 22.37 | 844484 |
| 1708644900 | 22.99 | 1.33 | 6.14 | 21.72 | 23.09 | 21.66 | 1377980 |
| 1708558500 | 21.66 | -0.92 | -4.07 | 22.58 | 22.58 | 21.56 | 900179 |
| 1708472100 | 22.58 | -0.13 | -0.57 | 22.71 | 23.28 | 22.56 | 1001792 |
| 1708126500 | 22.71 | -1.75 | -7.15 | 26 | 26 | 22.7 | 2347202 |
| 1708040100 | 24.46 | 0.26 | 1.07 | 24.21 | 25 | 24.2 | 1533829 |
| 1707953700 | 24.2 | 1.15 | 4.99 | 23.35 | 24.39 | 23.2 | 1884757 |
| 1707867300 | 23.05 | -0.9 | -3.76 | 22.87 | 23.61 | 22.51 | 1858510 |
| 1707780900 | 23.95 | 0.94 | 4.09 | 23.13 | 24.195 | 23.03 | 1398823 |
| 1707521700 | 23.01 | 0.52 | 2.31 | 22.58 | 23.05 | 22.56 | 1184878 |
| 1707435300 | 22.49 | 0.23 | 1.03 | 22.33 | 22.62 | 22.13 | 1023469 |
| 1707348900 | 22.26 | 0.24 | 1.09 | 22.03 | 22.63 | 21.87 | 992410 |
| 1707262500 | 22.02 | 0.55 | 2.56 | 21.38 | 22.055 | 21.08 | 1049826 |
| 1707176100 | 21.47 | -0.11 | -0.51 | 21.58 | 21.99 | 21.14 | 1296644 |
| 1706916900 | 21.58 | -0.05 | -0.23 | 21.4 | 21.76 | 20.8693 | 1398512 |
| 1706830500 | 21.63 | 0.53 | 2.51 | 21.31 | 22.38 | 20.96 | 3048909 |
| 1706744100 | 21.1 | -0.77 | -3.52 | 22 | 22 | 21 | 1765477 |
| 1706657700 | 21.87 | -0.46 | -2.06 | 22.35 | 22.37 | 21.3 | 2298395 |
| 1706571300 | 22.33 | 0.67 | 3.09 | 21.79 | 22.33 | 21.5975 | 2077212 |
| 1706312100 | 21.66 | -1.3 | -5.66 | 23.14 | 23.32 | 21.52 | 2996776 |
| 1706225700 | 22.96 | 0.09 | 0.39 | 22.93 | 23.26 | 22.615 | 1784149 |
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
