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 | 0.61 | 2.61130136986 | 23.36 | 24.16 | 22.8724 | 1301864 | 23.36188042 | CS |
| 4 | 0.08 | 0.334868145668 | 23.89 | 24.45 | 22.82 | 1783679 | 23.59674161 | CS |
| 12 | 2.09 | 9.5521023766 | 21.88 | 25.16 | 21.23 | 1653255 | 23.44701558 | CS |
| 26 | 5.07 | 26.8253968254 | 18.9 | 25.16 | 17.91 | 1340625 | 22.16393205 | CS |
| 52 | 3.29 | 15.9090909091 | 20.68 | 25.16 | 16.57 | 1161545 | 20.52272902 | CS |
| 156 | 5.92 | 32.7977839335 | 18.05 | 33.99 | 16.56 | 1819061 | 22.8292549 | CS |
| 260 | 15.98 | 200 | 7.99 | 33.99 | 3.86 | 1365684 | 20.15496829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 23.97 | 0.03 | 0.13 | 23.91 | 24.16 | 23.88 | 1228722 |
| 1713911700 | 23.94 | 0.51 | 2.18 | 23.48 | 24.025 | 23.43 | 1040150 |
| 1713825300 | 23.43 | 0.4 | 1.74 | 22.98 | 23.48 | 22.94 | 1125191 |
| 1713566100 | 23.03 | -0.46 | -1.96 | 23.45 | 23.63 | 22.94 | 1127292 |
| 1713479700 | 23.49 | 0.39 | 1.69 | 23.13 | 23.505 | 22.8724 | 1380858 |
| 1713393300 | 23.1 | 0.08 | 0.35 | 23.36 | 23.46 | 23.065 | 1835828 |
| 1713306900 | 23.02 | -0.12 | -0.52 | 23 | 23.16 | 22.84 | 1207021 |
| 1713220500 | 23.14 | 0.05 | 0.22 | 23.13 | 23.4703 | 23.1 | 1585898 |
| 1712961300 | 23.09 | -0.4 | -1.70 | 23.4 | 23.56 | 22.95 | 2043387 |
| 1712874900 | 23.49 | -0.37 | -1.55 | 24.05 | 24.35 | 23.43 | 2435446 |
| 1712788500 | 23.86 | 0.16 | 0.68 | 23.69 | 23.96 | 23.535 | 2266642 |
| 1712702100 | 23.7 | -0.15 | -0.63 | 23.88 | 23.88 | 23.38 | 2472274 |
| 1712615700 | 23.85 | -0.03 | -0.13 | 23.88 | 23.985 | 23.43 | 2637500 |
| 1712356500 | 23.88 | 0.08 | 0.34 | 24.09 | 24.45 | 23.71 | 1931758 |
| 1712270100 | 23.8 | -0.24 | -1.00 | 23.97 | 24.365 | 23.665 | 2492179 |
| 1712183700 | 24.04 | 0.37 | 1.56 | 23.93 | 24.135 | 23.66 | 1509469 |
| 1712097300 | 23.67 | 0.1 | 0.42 | 23.37 | 23.88 | 23.35 | 2194323 |
| 1712010900 | 23.57 | -0.3 | -1.26 | 23.81 | 23.98 | 23.43 | 1869665 |
| 1711665300 | 23.87 | -0.2 | -0.83 | 24.07 | 24.34 | 23.86 | 1210050 |
| 1711578900 | 24.07 | 0.26 | 1.09 | 23.89 | 24.08 | 23.67 | 1197547 |
| 1711492500 | 23.81 | -0.57 | -2.34 | 24 | 24.23 | 23.67 | 1737303 |
| 1711406100 | 24.38 | -0.29 | -1.18 | 24.55 | 24.86 | 24.375 | 1376014 |
| 1711146900 | 24.67 | 0.19 | 0.78 | 24.36 | 24.76 | 24.23 | 1275662 |
| 1711060500 | 24.48 | 0.59 | 2.47 | 24.09 | 24.835 | 24.03 | 1918000 |
| 1710974100 | 23.89 | 0.29 | 1.23 | 23.42 | 23.95 | 22.9 | 1654909 |
| 1710887700 | 23.6 | -0.57 | -2.36 | 24.09 | 24.2 | 23.455 | 2614866 |
| 1710801300 | 24.17 | 0.53 | 2.24 | 23.91 | 24.342 | 23.64 | 1613587 |
| 1710542100 | 23.64 | -0.11 | -0.46 | 23.65 | 23.73 | 23.375 | 1648606 |
| 1710455700 | 23.75 | -0.48 | -1.98 | 24.15 | 24.05 | 23.695 | 1368037 |
| 1710369300 | 24.23 | -0.44 | -1.78 | 24.67 | 24.7 | 24.21 | 1954250 |
| 1710282900 | 24.67 | 0.58 | 2.41 | 24.16 | 24.74 | 23.905 | 2009553 |
| 1710196500 | 24.09 | -0.8 | -3.21 | 24.19 | 24.27 | 24.0126 | 1467844 |
| 1709940900 | 24.89 | 0.31 | 1.26 | 24.9 | 25.16 | 24.69 | 1876764 |
| 1709854500 | 24.58 | 0.47 | 1.95 | 24.28 | 24.635 | 24.01 | 1707942 |
| 1709768100 | 24.11 | -0.03 | -0.12 | 23.89 | 24.346 | 23.64 | 1479304 |
| 1709681700 | 24.14 | 0.25 | 1.05 | 23.77 | 24.28 | 23.46 | 1519156 |
| 1709595300 | 23.89 | -0.43 | -1.77 | 24.3 | 24.45 | 23.785 | 1627334 |
| 1709336100 | 24.32 | 0.45 | 1.89 | 24.01 | 24.47 | 24.01 | 1584616 |
| 1709249700 | 23.87 | -0.09 | -0.38 | 23.74 | 23.94 | 23.605 | 1073219 |
| 1709163300 | 23.96 | 0.52 | 2.22 | 24.01 | 24.27 | 23.77 | 1604427 |
| 1709076900 | 23.44 | 0.29 | 1.25 | 23.37 | 23.735 | 23.3 | 903636 |
| 1708990500 | 23.15 | -0.68 | -2.85 | 23.76 | 23.76 | 23.02 | 1258963 |
| 1708731300 | 23.83 | 0.82 | 3.56 | 23.25 | 23.845 | 23.2 | 2506143 |
| 1708644900 | 23.01 | 0.36 | 1.59 | 23.02 | 23.345 | 22.99 | 2250045 |
| 1708558500 | 22.65 | 0.79 | 3.61 | 21.99 | 22.675 | 21.97 | 1624436 |
| 1708472100 | 21.86 | -0.18 | -0.82 | 22.09 | 22.11 | 21.72 | 972431 |
| 1708126500 | 22.04 | -0.13 | -0.59 | 22.23 | 22.3 | 22.01 | 1015888 |
| 1708040100 | 22.17 | 0.56 | 2.59 | 21.51 | 22.3 | 21.36 | 1725971 |
| 1707953700 | 21.61 | -0.25 | -1.14 | 22.1 | 22.035 | 21.405 | 2289540 |
| 1707867300 | 21.86 | -1.14 | -4.96 | 22.5 | 22.6 | 21.675 | 2833126 |
| 1707780900 | 23 | 0.37 | 1.63 | 22.67 | 23.055 | 22.63 | 1347562 |
| 1707521700 | 22.63 | -0.31 | -1.35 | 22.95 | 23.1 | 22.52 | 1668730 |
| 1707435300 | 22.94 | 0.11 | 0.48 | 22.76 | 22.95 | 22.62 | 1131280 |
| 1707348900 | 22.83 | 0.25 | 1.11 | 22.59 | 22.8675 | 22.49 | 1075690 |
| 1707262500 | 22.58 | 0.48 | 2.17 | 22.39 | 22.83 | 22.25 | 1353850 |
| 1707176100 | 22.1 | 0.58 | 2.70 | 21.67 | 22.17 | 21.53 | 1349515 |
| 1706916900 | 21.52 | 0.1 | 0.47 | 21.57 | 21.785 | 21.23 | 1032837 |
| 1706830500 | 21.42 | -0.32 | -1.47 | 21.9 | 22.095 | 21.23 | 1531559 |
| 1706744100 | 21.74 | 0 | 0.00 | 21.88 | 21.97 | 21.74 | 890724 |
| 1706657700 | 21.74 | 0.15 | 0.69 | 21.49 | 21.75 | 21.46 | 721042 |
| 1706571300 | 21.59 | -0.45 | -2.04 | 21.88 | 22 | 21.435 | 769199 |
| 1706312100 | 22.04 | 0.61 | 2.85 | 21.51 | 22.04 | 21.5 | 997933 |
| 1706225700 | 21.43 | -0.19 | -0.88 | 21.48 | 21.52 | 21.055 | 981666 |
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
