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 | -0.81 | -3.60962566845 | 22.44 | 22.72 | 21.34 | 1762831 | 21.63240514 | CS |
| 4 | -1.73 | -7.40582191781 | 23.36 | 23.44 | 21.34 | 1203615 | 22.08231804 | CS |
| 12 | -1.63 | -7.00773860705 | 23.26 | 23.87 | 21.34 | 1024609 | 22.6832865 | CS |
| 26 | -3.65 | -14.4382911392 | 25.28 | 26.12 | 21.2 | 1160444 | 22.80989162 | CS |
| 52 | 0.92 | 4.44229840657 | 20.71 | 26.12 | 20.5 | 1172202 | 22.83088371 | CS |
| 156 | -4.76 | -18.0371352785 | 26.39 | 30.16 | 19.64 | 1472288 | 25.39405397 | CS |
| 260 | 0.35 | 1.64473684211 | 21.28 | 30.16 | 16.95 | 1351963 | 24.55966466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 21.63 | -0.07 | -0.32 | 21.64 | 21.73 | 21.495 | 1521298 |
| 1731454800 | 21.7 | 0.14 | 0.65 | 21.66 | 21.83 | 21.43 | 1735119 |
| 1731368400 | 21.56 | 0.12 | 0.56 | 21.42 | 21.795 | 21.42 | 1586867 |
| 1731109200 | 21.44 | -0.59 | -2.68 | 21.975 | 22.39 | 21.39 | 2645300 |
| 1731022800 | 22.03 | -0.46 | -2.05 | 22.47 | 22.55 | 21.935 | 1268959 |
| 1730936400 | 22.49 | 0.09 | 0.40 | 22.66 | 22.78 | 22.32 | 1441064 |
| 1730850000 | 22.4 | 0.17 | 0.76 | 22.135 | 22.48 | 22.135 | 1037317 |
| 1730763600 | 22.23 | 0.03 | 0.14 | 22.2 | 22.31 | 21.995 | 1091368 |
| 1730500800 | 22.2 | -0.03 | -0.13 | 22.26 | 22.56 | 22.19 | 1493421 |
| 1730414400 | 22.23 | 0.15 | 0.68 | 22.16 | 22.32 | 22.04 | 2407308 |
| 1730328000 | 22.08 | 0.08 | 0.36 | 21.92 | 22.08 | 21.87 | 1228273 |
| 1730241600 | 22 | -0.31 | -1.39 | 22.22 | 22.3 | 22 | 920657 |
| 1730155200 | 22.31 | -0.01 | -0.04 | 22.33 | 22.65 | 22.2795 | 881199 |
| 1729896000 | 22.32 | 0.03 | 0.13 | 22.35 | 22.52 | 22.26 | 868764 |
| 1729809600 | 22.29 | -0.08 | -0.36 | 22.46 | 22.55 | 22.24 | 586396 |
| 1729723200 | 22.37 | -0.09 | -0.40 | 22.34 | 22.58 | 22.33 | 660653 |
| 1729636800 | 22.46 | -0.06 | -0.27 | 22.47 | 22.55 | 22.36 | 681621 |
| 1729550400 | 22.52 | -0.44 | -1.92 | 22.98 | 22.9948 | 22.51 | 638394 |
| 1729291200 | 22.96 | -0.11 | -0.48 | 23.07 | 23.09 | 22.805 | 664549 |
| 1729204800 | 23.07 | -0.25 | -1.07 | 23.36 | 23.44 | 23.04 | 589213 |
| 1729118400 | 23.32 | 0.26 | 1.13 | 23.16 | 23.38 | 23.085 | 737014 |
| 1729032000 | 23.06 | 0.34 | 1.50 | 22.72 | 23.2 | 22.72 | 659860 |
| 1728945600 | 22.72 | 0.19 | 0.84 | 22.59 | 22.76 | 22.5 | 416292 |
| 1728686400 | 22.53 | 0.03 | 0.13 | 22.6 | 22.725 | 22.5 | 625630 |
| 1728600000 | 22.5 | -0.12 | -0.53 | 22.6 | 22.67 | 22.335 | 684784 |
| 1728513600 | 22.62 | -0.07 | -0.31 | 22.75 | 22.91 | 22.6 | 718085 |
| 1728427200 | 22.69 | 0.29 | 1.29 | 22.46 | 22.82 | 22.39 | 1217707 |
| 1728340800 | 22.4 | 0 | 0.00 | 22.39 | 22.505 | 22.19 | 774836 |
| 1728081600 | 22.4 | 0.31 | 1.40 | 22.17 | 22.4 | 22.015 | 960814 |
| 1727995200 | 22.09 | -0.57 | -2.52 | 22.51 | 22.51 | 22.03 | 1107751 |
| 1727908800 | 22.66 | -0.21 | -0.92 | 22.63 | 22.8 | 22.56 | 884448 |
| 1727822400 | 22.87 | -0.2 | -0.87 | 23.04 | 23.2 | 22.865 | 861219 |
| 1727735520 | 23.07 | -0.18 | -0.77 | 23.34 | 23.41 | 22.94 | 700264 |
| 1727476800 | 23.25 | 0.16 | 0.69 | 23.25 | 23.41 | 23.11 | 728447 |
| 1727390400 | 23.09 | 0.16 | 0.70 | 22.89 | 23.31 | 22.89 | 1315837 |
| 1727304000 | 22.93 | -0.01 | -0.04 | 23 | 23.09 | 22.89 | 713624 |
| 1727217600 | 22.94 | -0.21 | -0.91 | 23.15 | 23.22 | 22.9 | 642393 |
| 1727131200 | 23.15 | -0.29 | -1.24 | 23.42 | 23.47 | 23.14 | 759040 |
| 1726872000 | 23.44 | -0.33 | -1.39 | 23.82 | 23.8495 | 23.44 | 2107400 |
| 1726785600 | 23.77 | 0.05 | 0.21 | 23.72 | 23.87 | 23.61 | 1119831 |
| 1726699200 | 23.72 | 0.04 | 0.17 | 23.64 | 23.87 | 23.6 | 791458 |
| 1726612800 | 23.68 | 0.06 | 0.25 | 23.62 | 23.84 | 23.58 | 1049233 |
| 1726526400 | 23.62 | 0.45 | 1.94 | 23.32 | 23.73 | 23.32 | 1036391 |
| 1726267200 | 23.17 | 0.3 | 1.31 | 22.86 | 23.17 | 22.82 | 717259 |
| 1726180800 | 22.87 | 0.04 | 0.18 | 22.81 | 22.925 | 22.65 | 723990 |
| 1726094400 | 22.83 | -0.5 | -2.14 | 23.24 | 23.3 | 22.71 | 961741 |
| 1726008000 | 23.33 | -0.14 | -0.60 | 23.43 | 23.71 | 23.33 | 1133057 |
| 1725921600 | 23.47 | 0.03 | 0.13 | 23.38 | 23.585 | 23.32 | 1354334 |
| 1725662400 | 23.44 | -0.23 | -0.97 | 23.52 | 23.65 | 23.3434 | 811463 |
| 1725576000 | 23.67 | 0.28 | 1.20 | 23.56 | 23.84 | 23.56 | 1100498 |
| 1725489600 | 23.39 | 0.24 | 1.04 | 23.16 | 23.45 | 23.15 | 952637 |
| 1725403200 | 23.15 | -0.09 | -0.39 | 23.17 | 23.3925 | 23.09 | 1089553 |
| 1725057600 | 23.24 | 0.38 | 1.66 | 22.93 | 23.29 | 22.93 | 1313340 |
| 1724971200 | 22.86 | -0.19 | -0.82 | 23.09 | 23.09 | 22.77 | 743486 |
| 1724884800 | 23.05 | 0.26 | 1.14 | 22.79 | 23.05 | 22.71 | 1047215 |
| 1724798400 | 22.79 | -0.24 | -1.04 | 23.1 | 23.14 | 22.685 | 916522 |
| 1724712000 | 23.03 | -0.02 | -0.09 | 23.16 | 23.36 | 22.99 | 822666 |
| 1724452800 | 23.05 | 0.23 | 1.01 | 22.95 | 23.13 | 22.84 | 737742 |
| 1724366400 | 22.82 | -0.25 | -1.08 | 23.26 | 23.26 | 22.775 | 1074360 |
| 1724280000 | 23.07 | -0.07 | -0.30 | 23.2 | 23.38 | 23.06 | 969100 |
| 1724193600 | 23.14 | 0.13 | 0.56 | 23 | 23.15 | 22.8721 | 1510433 |
| 1724107200 | 23.01 | 0.3 | 1.32 | 22.81 | 23.11 | 22.62 | 977803 |
| 1723848000 | 22.71 | 0.05 | 0.22 | 22.715 | 22.96 | 22 | 1812179 |
| 1723761600 | 22.66 | -0.07 | -0.31 | 22.85 | 22.8857 | 22.63 | 1545301 |
| 1723675200 | 22.73 | 0.11 | 0.49 | 22.67 | 22.79 | 22.56 | 1185729 |
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
