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 | -0.6 | -3.02877334679 | 19.81 | 20.08 | 19.11 | 4777477 | 19.72771791 | CS |
| 4 | -1.89 | -8.95734597156 | 21.1 | 21.17 | 18.49 | 5442788 | 19.47329934 | CS |
| 12 | -6.13 | -24.1910023678 | 25.34 | 25.48 | 18.49 | 7640941 | 22.24567021 | CS |
| 26 | 2.6 | 15.6532209512 | 16.61 | 27.87 | 16.5 | 9068823 | 22.98815318 | CS |
| 52 | 4.97 | 34.9016853933 | 14.24 | 27.87 | 13.3 | 8885510 | 19.95280737 | CS |
| 156 | -50.25 | -72.3437949899 | 69.46 | 90 | 10.3961 | 6807274 | 24.40238693 | CS |
| 260 | -46.29 | -70.6717557252 | 65.5 | 90 | 10.3961 | 6743830 | 24.84149128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 19.22 | -0.17 | -0.88 | 19.46 | 19.5586 | 19.11 | 5154658 |
| 1715294400 | 19.39 | -0.51 | -2.56 | 19.77 | 19.86 | 19.33 | 5731051 |
| 1715208000 | 19.9 | -0.12 | -0.60 | 19.65 | 19.93 | 19.59 | 4733866 |
| 1715121600 | 20.02 | 0.17 | 0.86 | 19.68 | 20.08 | 19.535 | 5335801 |
| 1715035200 | 19.85 | 0.37 | 1.90 | 19.66 | 19.9 | 19.6 | 4225869 |
| 1714776000 | 19.48 | 0.18 | 0.93 | 19.81 | 19.88 | 19.355 | 3860798 |
| 1714689600 | 19.3 | 0.06 | 0.31 | 19.51 | 19.57 | 18.8813 | 4595604 |
| 1714603200 | 19.24 | 0.27 | 1.42 | 19.01 | 19.85 | 18.88 | 4795076 |
| 1714516800 | 18.97 | -0.79 | -4.00 | 19.56 | 19.74 | 18.95 | 5186372 |
| 1714430400 | 19.76 | 0.3 | 1.54 | 19.56 | 19.98 | 19.51 | 4752187 |
| 1714171200 | 19.46 | 0.05 | 0.26 | 19.57 | 19.745 | 19.37 | 4692031 |
| 1714084800 | 19.41 | -0.29 | -1.47 | 19 | 19.415 | 18.92 | 5227577 |
| 1713998400 | 19.7 | 0.15 | 0.77 | 19.75 | 19.91 | 19.38 | 6154139 |
| 1713912000 | 19.55 | 0.66 | 3.49 | 18.98 | 19.69 | 18.9 | 5813854 |
| 1713825600 | 18.89 | 0.14 | 0.75 | 18.95 | 19.05 | 18.49 | 5402347 |
| 1713566400 | 18.75 | -0.29 | -1.52 | 18.86 | 19.07 | 18.5725 | 5606333 |
| 1713480000 | 19.04 | -0.08 | -0.42 | 19.15 | 19.4 | 18.93 | 4722489 |
| 1713393600 | 19.12 | -0.29 | -1.49 | 19.44 | 19.59 | 19.11 | 4566145 |
| 1713307200 | 19.41 | -0.07 | -0.36 | 19.31 | 19.52 | 19.15 | 7317492 |
| 1713220800 | 19.48 | -1.23 | -5.94 | 20.58 | 20.78 | 19.38 | 11195583 |
| 1712961600 | 20.71 | -0.6 | -2.82 | 21.1 | 21.17 | 20.59 | 5541874 |
| 1712875200 | 21.31 | -0.1 | -0.47 | 21.6 | 21.66 | 21.115 | 6440664 |
| 1712788800 | 21.41 | -0.39 | -1.79 | 21.12 | 21.535 | 21.1 | 5335958 |
| 1712702400 | 21.8 | 0.15 | 0.69 | 21.73 | 21.9 | 21.435 | 5856770 |
| 1712616000 | 21.65 | 0.44 | 2.07 | 21.7 | 21.85 | 21.27 | 5169664 |
| 1712356800 | 21.21 | -0.14 | -0.66 | 21.2 | 21.48 | 21.13 | 6703850 |
| 1712270400 | 21.35 | -0.19 | -0.88 | 21.87 | 22.11 | 21.25 | 7094910 |
| 1712184000 | 21.54 | -0.03 | -0.14 | 21.43 | 21.74 | 21.32 | 6095217 |
| 1712097600 | 21.57 | -0.62 | -2.79 | 21.66 | 21.68 | 21.3 | 6769999 |
| 1712011200 | 22.19 | -0.48 | -2.12 | 22.64 | 22.83 | 21.96 | 5585628 |
| 1711665600 | 22.67 | -0.11 | -0.48 | 22.89 | 23.04 | 22.59 | 5451494 |
| 1711579200 | 22.78 | 0.07 | 0.31 | 22.86 | 23.04 | 22.39 | 5452596 |
| 1711492800 | 22.71 | -0.36 | -1.56 | 23.28 | 23.35 | 22.65 | 5318459 |
| 1711406400 | 23.07 | 0.1 | 0.44 | 22.9 | 23.24 | 22.821 | 4483154 |
| 1711147200 | 22.97 | -0.5 | -2.13 | 23.58 | 23.64 | 22.72 | 6523901 |
| 1711060800 | 23.47 | 0.15 | 0.64 | 23.85 | 23.97 | 23.32 | 7284492 |
| 1710974400 | 23.32 | 0.19 | 0.82 | 23.16 | 23.49 | 22.7125 | 7033169 |
| 1710888000 | 23.13 | 0.07 | 0.30 | 22.54 | 23.17 | 22.355 | 8226501 |
| 1710801600 | 23.06 | 0.31 | 1.36 | 22.85 | 23.27 | 22.29 | 9843928 |
| 1710542400 | 22.75 | 0 | 0.00 | 22.88 | 23.18 | 22.605 | 14149509 |
| 1710456000 | 22.75 | -1.68 | -6.88 | 24.81 | 25.4654 | 22.3 | 35809105 |
| 1710369600 | 24.43 | -0.21 | -0.85 | 24.56 | 25.33 | 24.36 | 24430835 |
| 1710283200 | 24.64 | 0.54 | 2.24 | 24.43 | 25.045 | 23.6809 | 12928104 |
| 1710196800 | 24.1 | 0.44 | 1.86 | 23.69 | 24.69 | 23.69 | 9913416 |
| 1709941200 | 23.66 | 0.06 | 0.25 | 23.8 | 24.63 | 23.5 | 9577975 |
| 1709854800 | 23.6 | 0.41 | 1.77 | 23.47 | 23.77 | 23.33 | 7450443 |
| 1709768400 | 23.19 | 0.77 | 3.43 | 23.02 | 23.5 | 22.66 | 6822859 |
| 1709682000 | 22.42 | -1.24 | -5.24 | 23.06 | 23.4 | 22.15 | 10962932 |
| 1709595600 | 23.66 | 0.03 | 0.13 | 23.67 | 24 | 23.42 | 7142435 |
| 1709336400 | 23.63 | -0.12 | -0.51 | 23.8 | 23.82 | 23.0839 | 6306715 |
| 1709250000 | 23.75 | 0.39 | 1.67 | 23.85 | 23.962 | 23.45 | 9223606 |
| 1709163600 | 23.36 | -0.32 | -1.35 | 23.49 | 23.75 | 23.01 | 6761051 |
| 1709077200 | 23.68 | -0.33 | -1.37 | 24.17 | 24.34 | 23.48 | 10397561 |
| 1708990800 | 24.01 | 0.68 | 2.91 | 23.46 | 24.2375 | 23.37 | 8677895 |
| 1708731600 | 23.33 | -0.09 | -0.38 | 23.57 | 23.87 | 23.19 | 5935571 |
| 1708645200 | 23.42 | 0.52 | 2.27 | 23.81 | 23.96 | 23.17 | 8190965 |
| 1708558800 | 22.9 | -0.92 | -3.86 | 23.21 | 23.36 | 22.662 | 7754662 |
| 1708472400 | 23.82 | -1.14 | -4.57 | 24.55 | 24.6 | 23.315 | 9990208 |
| 1708126800 | 24.96 | -0.71 | -2.77 | 25.34 | 25.48 | 24.61 | 9164197 |
| 1708040400 | 25.67 | -0.34 | -1.31 | 26.3 | 26.56 | 25.502 | 8754967 |
| 1707954000 | 26.01 | 1.07 | 4.29 | 25.42 | 26.1 | 25.16 | 9906904 |
| 1707867600 | 24.94 | -1.94 | -7.22 | 25.01 | 25.95 | 24.27 | 15125291 |
| 1707781200 | 26.88 | 0.53 | 2.01 | 27.13 | 27.87 | 26.65 | 18291210 |
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
