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 | -0.34 | -1.63147792706 | 20.84 | 21.77 | 20.44 | 1052697 | 20.98062691 | CS |
| 4 | -1.49 | -6.77580718508 | 21.99 | 23.12 | 20.44 | 944823 | 21.78048937 | CS |
| 12 | -4.51 | -18.0327868852 | 25.01 | 25.18 | 20.06 | 1050803 | 22.58160675 | CS |
| 26 | -0.34 | -1.63147792706 | 20.84 | 25.36 | 19.36 | 998188 | 22.82274326 | CS |
| 52 | -13.61 | -39.9003224861 | 34.11 | 34.14 | 19.36 | 971585 | 24.25384802 | CS |
| 156 | -23.65 | -53.5673839185 | 44.15 | 47.13 | 19.36 | 781204 | 33.00728197 | CS |
| 260 | -3.3 | -13.8655462185 | 23.8 | 51.45 | 19.36 | 765702 | 33.69269336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 20.5 | -0.17 | -0.82 | 20.68 | 20.85 | 20.44 | 1489474 |
| 1714081200 | 20.67 | -0.79 | -3.68 | 21.23 | 21.3 | 20.63 | 1153156 |
| 1713994800 | 21.46 | -0.05 | -0.23 | 21.37 | 21.77 | 21.36 | 437905 |
| 1713908400 | 21.51 | 0.39 | 1.85 | 21.09 | 21.67 | 21.09 | 882114 |
| 1713822000 | 21.12 | 0.38 | 1.83 | 20.79 | 21.14 | 20.55 | 928257 |
| 1713562800 | 20.74 | -0.25 | -1.19 | 20.84 | 21.12 | 20.68 | 1862053 |
| 1713476400 | 20.99 | -0.05 | -0.24 | 21.16 | 21.22 | 20.71 | 1165156 |
| 1713390000 | 21.04 | -0.24 | -1.13 | 21.37 | 21.75 | 20.97 | 820987 |
| 1713303600 | 21.28 | -0.44 | -2.03 | 21.61 | 21.61 | 21.21 | 956484 |
| 1713217200 | 21.72 | -0.42 | -1.90 | 21.95 | 21.98 | 21.36 | 777591 |
| 1712958000 | 22.14 | -0.24 | -1.07 | 22.36 | 22.72 | 21.95 | 942279 |
| 1712871600 | 22.38 | -0.08 | -0.36 | 22.59 | 22.9 | 22.28 | 903590 |
| 1712785200 | 22.46 | -0.04 | -0.18 | 22.24 | 22.5 | 21.88 | 1055319 |
| 1712698800 | 22.5 | 0.21 | 0.94 | 22.16 | 22.59 | 22.05 | 888070 |
| 1712612400 | 22.29 | -0.01 | -0.04 | 22.34 | 22.34 | 22.07 | 692695 |
| 1712353200 | 22.3 | -0.13 | -0.58 | 22.25 | 22.47 | 22.05 | 1007362 |
| 1712266800 | 22.43 | -0.46 | -2.01 | 23 | 23.12 | 22.22 | 982448 |
| 1712180400 | 22.89 | 0.08 | 0.35 | 22.78 | 22.97 | 22.57 | 977948 |
| 1712094000 | 22.81 | 0.2 | 0.88 | 22.5 | 22.84 | 22.35 | 847169 |
| 1712007600 | 22.61 | 0.48 | 2.17 | 21.99 | 22.67 | 21.99 | 671051 |
| 1711662000 | 22.13 | -0.22 | -0.98 | 22.25 | 22.33 | 21.94 | 1145806 |
| 1711575600 | 22.35 | 0.57 | 2.62 | 21.67 | 22.5 | 21.67 | 1296083 |
| 1711489200 | 21.78 | 0.78 | 3.71 | 21.09 | 21.96 | 20.65 | 1982528 |
| 1711402800 | 21 | -1.65 | -7.28 | 22.39 | 22.6 | 20.06 | 3271844 |
| 1711143600 | 22.65 | 0.05 | 0.22 | 22.64 | 22.85 | 22.48 | 937532 |
| 1711057200 | 22.6 | 0.04 | 0.18 | 22.58 | 22.73 | 22.37 | 587107 |
| 1710970800 | 22.56 | 0.53 | 2.41 | 22.2 | 22.58 | 22.19 | 914165 |
| 1710884400 | 22.03 | 0.12 | 0.55 | 21.88 | 22.41 | 21.88 | 1026581 |
| 1710798000 | 21.91 | -0.69 | -3.05 | 22.55 | 22.55 | 21.9 | 931055 |
| 1710538800 | 22.6 | 0.01 | 0.04 | 22.56 | 22.67 | 22.31 | 1890416 |
| 1710452400 | 22.59 | -0.07 | -0.31 | 22.63 | 22.78 | 22.34 | 931817 |
| 1710366000 | 22.66 | -0.63 | -2.71 | 23.23 | 23.25 | 22.63 | 849077 |
| 1710279600 | 23.29 | -0.74 | -3.08 | 23.91 | 23.99 | 23.04 | 1222034 |
| 1710193200 | 24.03 | 0.31 | 1.31 | 23.68 | 24.22 | 23.65 | 917900 |
| 1709937600 | 23.72 | -0.01 | -0.04 | 23.79 | 23.83 | 23.43 | 1172567 |
| 1709851200 | 23.73 | 0.77 | 3.35 | 23.04 | 23.77 | 23.01 | 1253130 |
| 1709764800 | 22.96 | 0.31 | 1.37 | 22.81 | 23.08 | 22.71 | 768046 |
| 1709678400 | 22.65 | -0.24 | -1.05 | 22.81 | 22.99 | 22.45 | 1003793 |
| 1709592000 | 22.89 | -0.01 | -0.04 | 22.84 | 23 | 22.5 | 963161 |
| 1709332800 | 22.9 | -0.1 | -0.43 | 23.15 | 23.35 | 22.87 | 954687 |
| 1709246400 | 23 | -0.03 | -0.13 | 23.12 | 23.35 | 22.99 | 3120608 |
| 1709160000 | 23.03 | -0.07 | -0.30 | 23.09 | 23.51 | 22.98 | 660047 |
| 1709073600 | 23.1 | -0.21 | -0.90 | 23.34 | 23.79 | 23.08 | 1570080 |
| 1708987200 | 23.31 | 0.25 | 1.08 | 23.05 | 23.36 | 22.76 | 1299288 |
| 1708728000 | 23.06 | -0.74 | -3.11 | 23.52 | 24.01 | 22.97 | 1165673 |
| 1708641600 | 23.8 | 0.09 | 0.38 | 24 | 24.43 | 23.26 | 1001594 |
| 1708555200 | 23.71 | 0.11 | 0.47 | 23.67 | 24.06 | 23.67 | 538691 |
| 1708468800 | 23.6 | -0.4 | -1.67 | 23.96 | 24.26 | 23.46 | 662340 |
| 1708123200 | 24 | -0.06 | -0.25 | 23.91 | 24.06 | 23.78 | 534028 |
| 1708036800 | 24.06 | 0.23 | 0.97 | 24.06 | 24.29 | 23.96 | 680619 |
| 1707950400 | 23.83 | 0.39 | 1.66 | 23.38 | 24.03 | 23.25 | 1134522 |
| 1707864000 | 23.44 | -0.02 | -0.09 | 23.03 | 23.45 | 22.88 | 1073254 |
| 1707777600 | 23.46 | 0.34 | 1.47 | 23.05 | 23.6 | 23.05 | 800996 |
| 1707518400 | 23.12 | 0.03 | 0.13 | 23.11 | 23.22 | 22.94 | 586899 |
| 1707432000 | 23.09 | -0.81 | -3.39 | 23.93 | 23.93 | 23.04 | 979762 |
| 1707345600 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1707259200 | 23.9 | 0.08 | 0.34 | 23.82 | 23.98 | 23.44 | 771240 |
| 1707172800 | 23.82 | -1.13 | -4.53 | 24.81 | 24.81 | 23.78 | 1036190 |
| 1706913600 | 24.95 | -0.26 | -1.03 | 25.01 | 25.18 | 24.67 | 838053 |
| 1706827200 | 25.21 | 0.47 | 1.90 | 24.86 | 25.36 | 24.71 | 794023 |
| 1706740800 | 24.74 | -0.06 | -0.24 | 24.85 | 25.1 | 24.73 | 1824724 |
| 1706654400 | 24.8 | -0.05 | -0.20 | 24.79 | 24.92 | 24.65 | 775627 |
| 1706568000 | 24.85 | 0.07 | 0.28 | 24.92 | 25.01 | 24.66 | 497059 |
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
