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 | -0.77 | -3.33766796706 | 23.07 | 23.09 | 21.06 | 1662400 | 22.31293217 | CS |
| 4 | -0.87 | -3.75485541649 | 23.17 | 24.04 | 21.06 | 2200563 | 23.08356838 | CS |
| 12 | 0.64 | 2.95475530933 | 21.66 | 25.775 | 21.06 | 2284313 | 22.98204195 | CS |
| 26 | -4.43 | -16.5731387954 | 26.73 | 27.242 | 21.06 | 2847201 | 24.01734338 | CS |
| 52 | 0.11 | 0.495718792249 | 22.19 | 27.242 | 21 | 3015818 | 23.93243026 | CS |
| 156 | 11.38 | 104.212454212 | 10.92 | 33.29 | 8.58 | 4976478 | 21.31744343 | CS |
| 260 | -0.36 | -1.58870255958 | 22.66 | 33.29 | 0.8 | 4311098 | 16.51723151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 21.86 | -0.19 | -0.86 | 21.84 | 22.11 | 21.06 | 2520039 |
| 1721860800 | 22.05 | -0.28 | -1.25 | 22.34 | 22.49 | 22 | 1196175 |
| 1721774400 | 22.33 | -0.25 | -1.09 | 22.48 | 22.48 | 22.065 | 1546904 |
| 1721688000 | 22.575 | -0.46 | -1.98 | 22.99 | 23.025 | 22.48 | 998365 |
| 1721428800 | 23.03 | -0.14 | -0.60 | 22.89 | 23.09 | 22.655 | 1552756 |
| 1721342400 | 23.17 | -0.54 | -2.28 | 23.81 | 23.81 | 22.89 | 2265180 |
| 1721256000 | 23.71 | -0.09 | -0.38 | 23.91 | 24.04 | 23.49 | 1836324 |
| 1721169600 | 23.8 | 0.32 | 1.36 | 23.46 | 23.935 | 22.69 | 2717894 |
| 1721083200 | 23.48 | 0.49 | 2.13 | 23.27 | 23.905 | 23.03 | 3032942 |
| 1720824000 | 22.99 | 0.24 | 1.05 | 23.06 | 23.16 | 22.46 | 1696001 |
| 1720737600 | 22.75 | 0.41 | 1.84 | 22.52 | 22.85 | 22.33 | 2521624 |
| 1720651200 | 22.34 | -0.71 | -3.08 | 22.9 | 23.02 | 22.215 | 3628774 |
| 1720564800 | 23.05 | -0.41 | -1.75 | 23.27 | 23.39 | 23.01 | 1523329 |
| 1720478400 | 23.46 | 0.17 | 0.73 | 23.4 | 23.83 | 23.32 | 1953291 |
| 1720219200 | 23.29 | -0.1 | -0.43 | 23.25 | 23.485 | 23.07 | 1616877 |
| 1720040640 | 23.39 | -0.09 | -0.38 | 23.6 | 23.975 | 23.28 | 1366510 |
| 1719960000 | 23.48 | -0.29 | -1.22 | 23.74 | 23.9697 | 23.255 | 2436243 |
| 1719873600 | 23.77 | 1.65 | 7.46 | 23.17 | 24 | 23.1 | 4663334 |
| 1719614400 | 22.12 | 0.53 | 2.45 | 22.075 | 22.62 | 22.015 | 5453168 |
| 1719528000 | 21.59 | -0.39 | -1.77 | 22.15 | 22.24 | 21.51 | 1558437 |
| 1719441600 | 21.98 | 0.24 | 1.10 | 21.69 | 22.02 | 21.65 | 3401478 |
| 1719355200 | 21.74 | -0.49 | -2.20 | 22.24 | 22.3 | 21.71 | 1666162 |
| 1719268800 | 22.23 | 0.36 | 1.65 | 22.09 | 22.42 | 21.92 | 1617508 |
| 1719009600 | 21.87 | -0.77 | -3.40 | 22.72 | 22.79 | 21.81 | 6457977 |
| 1718923200 | 22.64 | 0.15 | 0.67 | 22.5 | 22.9 | 22.28 | 1632947 |
| 1718750400 | 22.49 | -0.08 | -0.35 | 22.61 | 22.71 | 22.32 | 1195997 |
| 1718664000 | 22.57 | -0.15 | -0.66 | 22.6 | 22.829 | 22.31 | 1226539 |
| 1718404800 | 22.72 | -0.4 | -1.73 | 23.01 | 23.16 | 22.71 | 1701970 |
| 1718318400 | 23.12 | 0.12 | 0.52 | 22.9 | 23.16 | 22.6017 | 1580955 |
| 1718232000 | 23 | 0.14 | 0.61 | 23.18 | 23.31 | 22.73 | 1698368 |
| 1718145600 | 22.86 | -0.75 | -3.18 | 23.4 | 23.4 | 22.86 | 1519339 |
| 1718059200 | 23.61 | -0.04 | -0.17 | 23.58 | 23.69 | 22.76 | 1921051 |
| 1717800000 | 23.65 | -0.48 | -1.99 | 23.81 | 23.88 | 23.46 | 1536577 |
| 1717713600 | 24.13 | 0.53 | 2.25 | 23.57 | 24.2 | 23.57 | 1506306 |
| 1717627200 | 23.6 | -0.31 | -1.30 | 23.81 | 24.07 | 23.49 | 2093804 |
| 1717540800 | 23.91 | -1.51 | -5.94 | 25.04 | 25.11 | 23.82 | 3320432 |
| 1717454400 | 25.42 | 0.64 | 2.58 | 24.95 | 25.775 | 24.93 | 4836905 |
| 1717195200 | 24.78 | 1.06 | 4.47 | 23.82 | 24.89 | 23.78 | 3510102 |
| 1717108800 | 23.72 | 0.67 | 2.91 | 23.25 | 23.82 | 23.225 | 2110766 |
| 1717022400 | 23.05 | -0.64 | -2.70 | 23.5 | 23.55 | 23.05 | 1541937 |
| 1716936000 | 23.69 | 0.16 | 0.68 | 23.68 | 23.94 | 23.51 | 1972703 |
| 1716590400 | 23.53 | 0.24 | 1.03 | 23.56 | 23.685 | 23.27 | 1751202 |
| 1716504000 | 23.29 | -0.33 | -1.40 | 23.55 | 23.71 | 23.105 | 2122668 |
| 1716417600 | 23.62 | 0.06 | 0.25 | 23.43 | 23.82 | 23.11 | 1787434 |
| 1716331200 | 23.56 | 0.44 | 1.90 | 23.02 | 23.72 | 22.995 | 3295053 |
| 1716244800 | 23.12 | 0.59 | 2.62 | 22.53 | 23.3 | 22.51 | 3662596 |
| 1715985600 | 22.53 | -0.03 | -0.13 | 22.63 | 22.6484 | 22.265 | 2756068 |
| 1715899200 | 22.56 | -0.18 | -0.79 | 22.76 | 22.892 | 22.48 | 2059493 |
| 1715812800 | 22.74 | 0.25 | 1.11 | 22.6 | 22.915 | 22.41 | 1985708 |
| 1715726400 | 22.49 | 0.18 | 0.81 | 22.39 | 22.7 | 22.39 | 1583036 |
| 1715640000 | 22.31 | 0.43 | 1.97 | 22.02 | 22.415 | 22 | 1563085 |
| 1715380800 | 21.88 | -0.34 | -1.53 | 22.36 | 22.4 | 21.765 | 2991073 |
| 1715294400 | 22.22 | 0.3 | 1.37 | 22.01 | 22.315 | 21.75 | 1793100 |
| 1715208000 | 21.92 | -0.01 | -0.05 | 21.79 | 21.99 | 21.7 | 2031984 |
| 1715121600 | 21.93 | 0.07 | 0.32 | 21.9 | 22.37 | 21.8101 | 3447467 |
| 1715035200 | 21.86 | -0.19 | -0.86 | 22.2 | 22.36 | 21.772 | 2287236 |
| 1714776000 | 22.05 | 0.51 | 2.37 | 21.66 | 22.2 | 21.34 | 3446662 |
| 1714689600 | 21.54 | 0.1 | 0.47 | 22.04 | 22.86 | 21.4 | 4077673 |
| 1714603200 | 21.44 | -0.5 | -2.28 | 21.99 | 22.14 | 21.34 | 4646852 |
| 1714516800 | 21.94 | -1.59 | -6.76 | 23.3 | 23.3 | 21.88 | 5005750 |
| 1714430400 | 23.53 | -0.12 | -0.51 | 23.76 | 23.76 | 23.39 | 1551668 |
| 1714171200 | 23.65 | -0.29 | -1.21 | 23.99 | 24.01 | 23.45 | 1786707 |
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
