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 | -0.88 | -3.78983634798 | 23.22 | 23.575 | 21.91 | 4361552 | 22.53000738 | CS |
| 4 | -3.35 | -13.0400934216 | 25.69 | 26.25 | 21.91 | 4560583 | 24.20578834 | CS |
| 12 | 1.98 | 9.72495088409 | 20.36 | 26.44 | 19.7348 | 4602882 | 23.26808852 | CS |
| 26 | 4.3 | 23.8359201774 | 18.04 | 26.44 | 15.92 | 4808327 | 21.04054697 | CS |
| 52 | 8.89 | 66.0966542751 | 13.45 | 26.44 | 9.95 | 4771210 | 17.48812441 | CS |
| 156 | -12.01 | -34.9636098981 | 34.35 | 38.99 | 9.46 | 5121035 | 18.76524256 | CS |
| 260 | -0.08 | -0.35682426405 | 22.42 | 38.99 | 6.535 | 5282047 | 17.26426324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 22.38 | 0.04 | 0.18 | 22.27 | 22.74 | 22.01 | 3031491 |
| 1713480000 | 22.34 | -0.03 | -0.13 | 22.49 | 22.955 | 22.26 | 4194651 |
| 1713393600 | 22.37 | 0.07 | 0.31 | 22.56 | 22.62 | 22.06 | 4148670 |
| 1713307200 | 22.3 | -0.35 | -1.55 | 22.53 | 22.6 | 21.91 | 5776317 |
| 1713220800 | 22.65 | -0.42 | -1.82 | 23.38 | 23.42 | 22.47 | 3243099 |
| 1712961600 | 23.07 | -0.53 | -2.25 | 23.22 | 23.575 | 23.04 | 4445024 |
| 1712875200 | 23.6 | 0.09 | 0.38 | 23.34 | 23.675 | 23.155 | 4460838 |
| 1712788800 | 23.51 | -0.89 | -3.65 | 23.95 | 24.13 | 23.411 | 5675083 |
| 1712702400 | 24.4 | -0.02 | -0.08 | 25.25 | 25.5 | 24.04 | 6715829 |
| 1712616000 | 24.42 | -0.08 | -0.33 | 24.65 | 24.83 | 24.38 | 4291419 |
| 1712356800 | 24.5 | 0.13 | 0.53 | 24.46 | 24.64 | 24.335 | 3059024 |
| 1712270400 | 24.37 | -0.73 | -2.91 | 25.29 | 25.34 | 24.11 | 5316391 |
| 1712184000 | 25.1 | -0.56 | -2.18 | 25.76 | 25.95 | 24.98 | 4180764 |
| 1712097600 | 25.66 | -0.54 | -2.06 | 25.75 | 25.79 | 25.08 | 4744287 |
| 1712011200 | 26.2 | 0.41 | 1.59 | 25.86 | 26.25 | 25.82 | 5068602 |
| 1711665600 | 25.79 | 0.65 | 2.59 | 25.37 | 25.945 | 25.21 | 4365946 |
| 1711579200 | 25.14 | 0.39 | 1.58 | 24.98 | 25.36 | 24.645 | 3259691 |
| 1711492800 | 24.75 | 0.27 | 1.10 | 24.52 | 25.03 | 24.46 | 4245950 |
| 1711406400 | 24.48 | -0.95 | -3.74 | 25.5 | 25.56 | 24.33 | 5683220 |
| 1711147200 | 25.43 | -0.45 | -1.74 | 25.69 | 25.968 | 25.28 | 3776273 |
| 1711060800 | 25.88 | 1.04 | 4.19 | 25 | 25.89 | 25 | 6984422 |
| 1710974400 | 24.84 | 1.18 | 4.99 | 23.48 | 24.94 | 23.48 | 5933247 |
| 1710888000 | 23.66 | 0.13 | 0.55 | 23.28 | 23.72 | 23.19 | 3577283 |
| 1710801600 | 23.53 | 0.37 | 1.60 | 23.1 | 23.665 | 22.83 | 4103684 |
| 1710542400 | 23.16 | 0.08 | 0.35 | 23.01 | 23.37 | 22.67 | 7576427 |
| 1710456000 | 23.08 | -0.13 | -0.56 | 23.29 | 23.38 | 22.735 | 3688522 |
| 1710369600 | 23.21 | 0.85 | 3.80 | 22.36 | 23.305 | 22.35 | 4948971 |
| 1710283200 | 22.36 | -0.16 | -0.71 | 22.45 | 22.5 | 21.86 | 4779283 |
| 1710196800 | 22.52 | 0.23 | 1.03 | 22.07 | 22.69 | 21.86 | 5848012 |
| 1709941200 | 22.29 | -0.71 | -3.09 | 23.4 | 23.5 | 21.96 | 7140980 |
| 1709854800 | 23 | -0.45 | -1.92 | 26.12 | 26.44 | 22.93 | 17405321 |
| 1709768400 | 23.45 | -0.77 | -3.18 | 24.44 | 24.44 | 23.39 | 11106395 |
| 1709682000 | 24.22 | 0.1 | 0.41 | 24.09 | 24.3985 | 23.68 | 4657175 |
| 1709595600 | 24.12 | -0.02 | -0.08 | 24.13 | 24.45 | 24.02 | 3568577 |
| 1709336400 | 24.14 | 0.39 | 1.64 | 23.61 | 24.21 | 23.45 | 3566086 |
| 1709250000 | 23.75 | 0.22 | 0.93 | 23.78 | 23.9 | 23.41 | 4716347 |
| 1709163600 | 23.53 | -0.39 | -1.63 | 23.57 | 23.69 | 23.16 | 4459874 |
| 1709077200 | 23.92 | 0.12 | 0.50 | 24.08 | 24.47 | 23.91 | 4998423 |
| 1708990800 | 23.8 | 0.48 | 2.06 | 23.84 | 23.885 | 23.245 | 4905631 |
| 1708731600 | 23.32 | 0.35 | 1.52 | 22.86 | 23.455 | 22.75 | 2426119 |
| 1708645200 | 22.97 | 0.52 | 2.32 | 22.63 | 23.17 | 22.63 | 3555597 |
| 1708558800 | 22.45 | 0.55 | 2.51 | 21.88 | 22.49 | 21.71 | 3191135 |
| 1708472400 | 21.9 | -0.33 | -1.48 | 22.01 | 22.21 | 21.805 | 3801303 |
| 1708126800 | 22.23 | -0.23 | -1.02 | 22.22 | 22.485 | 21.88 | 2891914 |
| 1708040400 | 22.46 | 0.22 | 0.99 | 22.37 | 22.565 | 22.095 | 3241494 |
| 1707954000 | 22.24 | 0.2 | 0.91 | 22.32 | 22.41 | 21.63 | 3192152 |
| 1707867600 | 22.04 | -0.45 | -2.00 | 21.72 | 22.27 | 21.52 | 3826279 |
| 1707781200 | 22.49 | 0.01 | 0.04 | 22.53 | 23.03 | 22.43 | 4241248 |
| 1707522000 | 22.48 | 0.86 | 3.98 | 21.51 | 22.5 | 21.51 | 5465155 |
| 1707435600 | 21.62 | 0.73 | 3.49 | 20.99 | 21.64 | 20.96 | 2559022 |
| 1707349200 | 20.89 | 0 | 0.00 | 20.84 | 20.97 | 20.555 | 2592946 |
| 1707262800 | 20.89 | 0.36 | 1.75 | 20.42 | 20.97 | 20.19 | 3877356 |
| 1707176400 | 20.53 | -0.24 | -1.16 | 20.41 | 20.6 | 20.065 | 3124336 |
| 1706917200 | 20.77 | 0.51 | 2.52 | 20.51 | 20.9099 | 20.41 | 4117433 |
| 1706830800 | 20.26 | 0.44 | 2.22 | 19.99 | 20.32 | 19.7348 | 2926895 |
| 1706744400 | 19.82 | -0.39 | -1.93 | 20.17 | 20.43 | 19.78 | 2906483 |
| 1706658000 | 20.21 | -0.29 | -1.41 | 20.33 | 20.36 | 20.005 | 3507189 |
| 1706571600 | 20.5 | -0.17 | -0.82 | 20.59 | 20.69 | 20.321 | 2025079 |
| 1706312400 | 20.67 | 0.4 | 1.97 | 20.36 | 20.71 | 20.155 | 2882302 |
| 1706226000 | 20.27 | 0.19 | 0.95 | 20.25 | 20.47 | 20.17 | 4290183 |
| 1706139600 | 20.08 | 0 | 0.00 | 20.22 | 20.36 | 20.005 | 2697538 |
| 1706053200 | 20.08 | -0.25 | -1.23 | 20.6 | 20.66 | 20.01 | 3595140 |
| 1705966800 | 20.33 | 0.11 | 0.54 | 20.28 | 20.44 | 20.05 | 5159885 |
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
