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 | 0.22 | 1.15667718191 | 19.02 | 19.31 | 18.2 | 2251900 | 18.81556832 | CS |
| 4 | -3.81 | -16.5292841649 | 23.05 | 23.915 | 18.2 | 3485829 | 20.62573258 | CS |
| 12 | -1.21 | -5.91687041565 | 20.45 | 24.34 | 18.2 | 2268263 | 21.51518071 | CS |
| 26 | 2.91 | 17.8199632578 | 16.33 | 24.34 | 14.87 | 2529829 | 19.80904155 | CS |
| 52 | 5.09 | 35.9717314488 | 14.15 | 24.34 | 12.415 | 2245038 | 17.39963142 | CS |
| 156 | -9.16 | -32.2535211268 | 28.4 | 30.09 | 12.415 | 2095052 | 18.3854062 | CS |
| 260 | -1.05 | -5.17496303598 | 20.29 | 30.84 | 9.09 | 1867070 | 18.41152069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 19.12 | 0.56 | 3.02 | 18.92 | 19.29 | 18.9 | 1969421 |
| 1720651200 | 18.56 | 0.18 | 0.98 | 18.42 | 18.6 | 18.2 | 2289517 |
| 1720564800 | 18.38 | -0.58 | -3.06 | 18.97 | 19.02 | 18.36 | 2413020 |
| 1720478400 | 18.96 | -0.17 | -0.89 | 19.25 | 19.31 | 18.84 | 2391281 |
| 1720219200 | 19.13 | 0.09 | 0.47 | 19.02 | 19.24 | 18.78 | 2262108 |
| 1720040640 | 19.04 | -0.04 | -0.21 | 19.14 | 19.365 | 18.88 | 1802867 |
| 1719960000 | 19.08 | -0.14 | -0.73 | 19.21 | 19.21 | 18.87 | 3105001 |
| 1719873600 | 19.22 | -0.34 | -1.74 | 19.34 | 19.42 | 19.015 | 3091398 |
| 1719614400 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1719528000 | 19.56 | -3.56 | -15.40 | 18.88 | 20 | 18.88 | 15493926 |
| 1719441600 | 23.12 | 0.12 | 0.52 | 23.04 | 23.37 | 22.84 | 6700911 |
| 1719355200 | 23 | -0.22 | -0.95 | 23.16 | 23.37 | 22.89 | 2950245 |
| 1719268800 | 23.22 | 0.21 | 0.91 | 23.15 | 23.55 | 22.94 | 3759995 |
| 1719009600 | 23.01 | -0.01 | -0.04 | 23 | 23.235 | 22.79 | 2546511 |
| 1718923200 | 23.02 | -0.52 | -2.21 | 23.37 | 23.66 | 22.91 | 1437993 |
| 1718750400 | 23.54 | 0.06 | 0.26 | 23.59 | 23.915 | 23.5 | 1378432 |
| 1718664000 | 23.48 | 0.63 | 2.76 | 22.83 | 23.555 | 22.77 | 2163463 |
| 1718404800 | 22.85 | -0.53 | -2.27 | 23.05 | 23.26 | 22.74 | 1460240 |
| 1718318400 | 23.38 | -0.33 | -1.39 | 23.73 | 23.75 | 23.36 | 1128439 |
| 1718232000 | 23.71 | 0.01 | 0.04 | 24.08 | 24.135 | 23.65 | 1309468 |
| 1718145600 | 23.7 | 0.12 | 0.51 | 23.43 | 23.72 | 23.3718 | 1294324 |
| 1718059200 | 23.58 | 0.05 | 0.21 | 23.45 | 23.74 | 23.31 | 1423516 |
| 1717800000 | 23.53 | -0.31 | -1.30 | 23.67 | 23.81 | 23.4401 | 1399048 |
| 1717713600 | 23.84 | -0.33 | -1.37 | 24.31 | 24.34 | 23.801 | 1255286 |
| 1717627200 | 24.17 | 0.42 | 1.77 | 23.85 | 24.24 | 23.58 | 1250551 |
| 1717540800 | 23.75 | -0.41 | -1.70 | 23.92 | 24.17 | 23.66 | 1256753 |
| 1717454400 | 24.16 | 0.15 | 0.62 | 23.94 | 24.2 | 23.65 | 1448789 |
| 1717195200 | 24.01 | 0.52 | 2.21 | 23.6 | 24.24 | 23.5701 | 2288616 |
| 1717108800 | 23.49 | 0.71 | 3.12 | 22.83 | 23.51 | 22.7127 | 1916815 |
| 1717022400 | 22.78 | 0.16 | 0.71 | 22.5 | 22.92 | 22.47 | 2045287 |
| 1716936000 | 22.62 | 0.48 | 2.17 | 22.22 | 22.63 | 22.14 | 1275594 |
| 1716590400 | 22.14 | 0.45 | 2.07 | 21.92 | 22.22 | 21.815 | 1440983 |
| 1716504000 | 21.69 | -0.05 | -0.23 | 21.86 | 21.93 | 21.58 | 944435 |
| 1716417600 | 21.74 | -0.21 | -0.96 | 21.86 | 21.95 | 21.64 | 1115385 |
| 1716331200 | 21.95 | 0.11 | 0.50 | 21.81 | 22 | 21.6 | 1070710 |
| 1716244800 | 21.84 | -0.24 | -1.09 | 22.05 | 22.18 | 21.695 | 1543528 |
| 1715985600 | 22.08 | -0.12 | -0.54 | 22.09 | 22.14 | 21.86 | 1092624 |
| 1715899200 | 22.2 | 0.08 | 0.36 | 22.1 | 22.38 | 22.05 | 1322878 |
| 1715812800 | 22.12 | -0.85 | -3.70 | 22.98 | 23 | 22.08 | 1883582 |
| 1715726400 | 22.97 | 0.29 | 1.28 | 22.7 | 23 | 22.66 | 1299078 |
| 1715640000 | 22.68 | 0.06 | 0.27 | 22.77 | 22.965 | 22.515 | 1190551 |
| 1715380800 | 22.62 | -0.06 | -0.26 | 22.71 | 22.91 | 22.61 | 1963227 |
| 1715294400 | 22.68 | 0.7 | 3.18 | 21.99 | 22.74 | 21.955 | 1910704 |
| 1715208000 | 21.98 | -0.27 | -1.21 | 21.99 | 22.095 | 21.81 | 1569321 |
| 1715121600 | 22.25 | 0.09 | 0.41 | 22.27 | 22.395 | 21.995 | 2757543 |
| 1715035200 | 22.16 | 0.16 | 0.73 | 22.18 | 22.33 | 21.945 | 2055567 |
| 1714776000 | 22 | 0.08 | 0.36 | 22.03 | 22.17 | 21.76 | 1647098 |
| 1714689600 | 21.92 | 0.76 | 3.59 | 21.42 | 22.02 | 21.42 | 3012970 |
| 1714603200 | 21.16 | -0.06 | -0.28 | 21.2 | 21.57 | 20.895 | 1491045 |
| 1714516800 | 21.22 | -0.51 | -2.35 | 21.53 | 21.84 | 21.215 | 1415195 |
| 1714430400 | 21.73 | 0.6 | 2.84 | 21.3 | 21.805 | 20.95 | 2627802 |
| 1714171200 | 21.13 | 0.04 | 0.19 | 21.15 | 21.52 | 21.05 | 1714043 |
| 1714084800 | 21.09 | -0.48 | -2.23 | 20.98 | 21.26 | 20.9 | 1924948 |
| 1713998400 | 21.57 | -0.49 | -2.22 | 22.05 | 22.355 | 21.52 | 2916368 |
| 1713912000 | 22.06 | 0.76 | 3.57 | 21.39 | 22.19 | 21.35 | 2603378 |
| 1713825600 | 21.3 | 0.75 | 3.65 | 20.76 | 21.39 | 20.74 | 3130209 |
| 1713566400 | 20.55 | 0.04 | 0.20 | 20.45 | 20.89 | 20.42 | 1727131 |
| 1713480000 | 20.51 | -0.15 | -0.73 | 20.76 | 20.85 | 20.465 | 2000517 |
| 1713393600 | 20.66 | 0.25 | 1.22 | 20.56 | 20.755 | 20.145 | 3136555 |
| 1713307200 | 20.41 | 0.69 | 3.50 | 19.62 | 20.45 | 19.53 | 4374606 |
| 1713220800 | 19.72 | 0.49 | 2.55 | 19.49 | 19.735 | 19.345 | 4287126 |
| 1712961600 | 19.23 | -0.63 | -3.17 | 19.71 | 19.785 | 19.07 | 3386767 |
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
