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 | -1 | -4.49034575662 | 22.27 | 23.06 | 20.955 | 3370887 | 21.88720361 | CS |
| 4 | 0.9 | 4.41826215022 | 20.37 | 23.06 | 19.44 | 2556110 | 21.12785062 | CS |
| 12 | -0.68 | -3.0979498861 | 21.95 | 24.75 | 19.44 | 2368483 | 21.80891388 | CS |
| 26 | 3.13 | 17.2546857773 | 18.14 | 24.75 | 17.86 | 2683516 | 21.29721709 | CS |
| 52 | 5.77 | 37.2258064516 | 15.5 | 24.75 | 15.36 | 2886606 | 19.60885301 | CS |
| 156 | 9.88 | 86.7427568042 | 11.39 | 24.75 | 8.5 | 2583322 | 16.04544 | CS |
| 260 | 7.35 | 52.8017241379 | 13.92 | 24.75 | 2.17 | 1943512 | 14.74186122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 21.27 | -0.04 | -0.19 | 21.39 | 21.57 | 21.06 | 1972351 |
| 1721774400 | 21.31 | -0.22 | -1.00 | 21.39 | 21.51 | 20.955 | 2456672 |
| 1721688000 | 21.525 | -0.02 | -0.07 | 21.47 | 21.59 | 21.15 | 1714196 |
| 1721428800 | 21.54 | -0.95 | -4.22 | 21.65 | 22.16 | 21.4 | 4566845 |
| 1721342400 | 22.49 | 0.35 | 1.58 | 22.74 | 23.06 | 21.8 | 4493242 |
| 1721256000 | 22.14 | 0 | 0.00 | 22.27 | 22.6 | 22.07 | 3623481 |
| 1721169600 | 22.14 | 0.55 | 2.55 | 21.3 | 22.22 | 21.135 | 3437673 |
| 1721083200 | 21.59 | 0.44 | 2.08 | 21.07 | 21.985 | 20.86 | 2620063 |
| 1720824000 | 21.15 | 0.19 | 0.91 | 21.3 | 21.38 | 21 | 1732936 |
| 1720737600 | 20.96 | 0.72 | 3.56 | 20.42 | 21.05 | 20.31 | 1635981 |
| 1720651200 | 20.24 | 0.42 | 2.12 | 19.77 | 20.31 | 19.64 | 2343621 |
| 1720564800 | 19.82 | -0.19 | -0.95 | 19.84 | 20.02 | 19.44 | 2803923 |
| 1720478400 | 20.01 | -0.3 | -1.48 | 20.29 | 20.55 | 19.91 | 1484035 |
| 1720219200 | 20.31 | -0.59 | -2.82 | 20.76 | 20.91 | 20.27 | 1624472 |
| 1720040640 | 20.9 | 0.64 | 3.16 | 20.22 | 20.96 | 20.08 | 1631557 |
| 1719960000 | 20.26 | -0.02 | -0.10 | 20.48 | 20.57 | 20.025 | 2771051 |
| 1719873600 | 20.28 | -0.61 | -2.92 | 20.95 | 21.05 | 20.02 | 1976486 |
| 1719614400 | 20.89 | 0.59 | 2.91 | 20.52 | 21.02 | 20.4 | 4152289 |
| 1719528000 | 20.3 | 0.09 | 0.45 | 20.34 | 20.55 | 20.205 | 1478779 |
| 1719441600 | 20.21 | -0.27 | -1.32 | 20.37 | 20.48 | 20.055 | 2018780 |
| 1719355200 | 20.48 | 0 | 0.00 | 20.33 | 20.54 | 20.2 | 1432596 |
| 1719268800 | 20.48 | 0.47 | 2.35 | 20.18 | 20.68 | 20.05 | 2039307 |
| 1719009600 | 20.01 | -0.3 | -1.48 | 20.36 | 20.395 | 19.895 | 7693104 |
| 1718923200 | 20.31 | 0.17 | 0.84 | 20.23 | 20.54 | 20.04 | 2803910 |
| 1718750400 | 20.14 | -0.43 | -2.09 | 20.72 | 20.74 | 20.025 | 2498869 |
| 1718664000 | 20.57 | 0.02 | 0.10 | 20.6 | 20.8 | 20.25 | 3194906 |
| 1718404800 | 20.55 | -1.66 | -7.47 | 21.86 | 21.86 | 20.405 | 3993261 |
| 1718318400 | 22.21 | -0.81 | -3.52 | 22.86 | 23 | 22.055 | 2046937 |
| 1718232000 | 23.02 | 0.23 | 1.01 | 23.13 | 23.52 | 22.975 | 1652615 |
| 1718145600 | 22.79 | -0.26 | -1.13 | 22.8 | 23.05 | 22.48 | 1468933 |
| 1718059200 | 23.05 | 0.32 | 1.41 | 22.71 | 23.24 | 22.63 | 1655076 |
| 1717800000 | 22.73 | 0 | 0.00 | 22.59 | 23 | 22.53 | 1327935 |
| 1717713600 | 22.73 | -0.12 | -0.53 | 22.77 | 22.96 | 22.535 | 1892456 |
| 1717627200 | 22.85 | 0.1 | 0.44 | 22.85 | 23.02 | 22.62 | 1516307 |
| 1717540800 | 22.75 | -0.75 | -3.19 | 23.07 | 23.15 | 22.51 | 2606316 |
| 1717454400 | 23.5 | -1.19 | -4.82 | 24.69 | 24.75 | 23.18 | 2434294 |
| 1717195200 | 24.69 | 0.77 | 3.22 | 23.92 | 24.75 | 23.92 | 2107194 |
| 1717108800 | 23.92 | 0.42 | 1.79 | 23.5 | 24.23 | 23.47 | 2062253 |
| 1717022400 | 23.5 | -0.4 | -1.67 | 24.24 | 24.43 | 23.46 | 3104276 |
| 1716936000 | 23.9 | 0.31 | 1.31 | 23.88 | 24.165 | 23.725 | 1932605 |
| 1716590400 | 23.59 | 0.48 | 2.08 | 23.31 | 23.6 | 23.085 | 1871881 |
| 1716504000 | 23.11 | -0.14 | -0.60 | 23.36 | 23.605 | 22.94 | 1892780 |
| 1716417600 | 23.25 | -0.81 | -3.37 | 23.89 | 23.9 | 23.1617 | 2155329 |
| 1716331200 | 24.06 | 0.1 | 0.42 | 23.88 | 24.275 | 23.79 | 2169575 |
| 1716244800 | 23.96 | 0.28 | 1.18 | 23.75 | 24.36 | 23.75 | 2933019 |
| 1715985600 | 23.68 | 0.68 | 2.96 | 23.13 | 23.71 | 22.94 | 1447885 |
| 1715899200 | 23 | -0.09 | -0.39 | 23.01 | 23.25 | 22.86 | 1164541 |
| 1715812800 | 23.09 | -0.31 | -1.32 | 23.46 | 23.46 | 22.595 | 2058675 |
| 1715726400 | 23.4 | 0.86 | 3.82 | 22.68 | 23.44 | 22.62 | 2493521 |
| 1715640000 | 22.54 | 0.09 | 0.40 | 22.57 | 22.86 | 22.3 | 1783999 |
| 1715380800 | 22.45 | -0.07 | -0.31 | 22.6 | 22.74 | 22.02 | 2013592 |
| 1715294400 | 22.52 | 0.72 | 3.30 | 21.95 | 22.57 | 21.95 | 1630454 |
| 1715208000 | 21.8 | -0.27 | -1.22 | 21.98 | 22.23 | 21.67 | 1688909 |
| 1715121600 | 22.07 | -0.09 | -0.41 | 22.13 | 22.57 | 22.06 | 1646622 |
| 1715035200 | 22.16 | 0.52 | 2.40 | 21.91 | 22.56 | 21.91 | 1843782 |
| 1714776000 | 21.64 | 0.31 | 1.45 | 21.5 | 21.845 | 21.27 | 2733050 |
| 1714689600 | 21.33 | 0.3 | 1.43 | 21.27 | 21.59 | 21.18 | 2772097 |
| 1714603200 | 21.03 | -0.97 | -4.41 | 21.95 | 22.09 | 20.91 | 2674562 |
| 1714516800 | 22 | -1.09 | -4.72 | 22.93 | 23 | 21.97 | 2802491 |
| 1714430400 | 23.09 | 0.08 | 0.35 | 23.02 | 23.22 | 22.735 | 1986744 |
| 1714171200 | 23.01 | 0 | 0.00 | 22.96 | 23.14 | 22.69 | 1960473 |
| 1714084800 | 23.01 | 0.25 | 1.10 | 22.83 | 23.14 | 22.59 | 3418139 |
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
