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 | 0.33 | 1.62481536189 | 20.31 | 20.84 | 19.885 | 1061308 | 20.28232644 | CS |
| 4 | -3.56 | -14.7107438017 | 24.2 | 24.685 | 19.54 | 1228020 | 21.12095207 | CS |
| 12 | -3.33 | -13.8923654568 | 23.97 | 24.685 | 19.54 | 1058001 | 22.23193359 | CS |
| 26 | -0.93 | -4.31154381085 | 21.57 | 24.685 | 19.54 | 1171384 | 22.38860396 | CS |
| 52 | -6.38 | -23.6121391562 | 27.02 | 27.81 | 19.54 | 1258194 | 22.92901837 | CS |
| 156 | -1.36 | -6.18181818182 | 22 | 30.0964 | 16.725 | 1051462 | 22.03828444 | CS |
| 260 | 5.23 | 33.9390006489 | 15.41 | 30.0964 | 11.23 | 1052891 | 20.90751371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 20.64 | 0.7 | 3.51 | 20.13 | 20.84 | 20.13 | 908494 |
| 1724366400 | 19.94 | -0.37 | -1.82 | 20.3 | 20.45 | 19.885 | 978067 |
| 1724280000 | 20.31 | 0.21 | 1.04 | 20.35 | 20.56 | 20.22 | 1600207 |
| 1724193600 | 20.1 | -0.36 | -1.76 | 20.34 | 20.47 | 20.08 | 993708 |
| 1724107200 | 20.46 | 0.2 | 0.99 | 20.31 | 20.5711 | 20.3 | 826064 |
| 1723848000 | 20.26 | 0.06 | 0.30 | 20.12 | 20.46 | 20.12 | 827336 |
| 1723761600 | 20.2 | 0.59 | 3.01 | 20.12 | 20.33 | 19.99 | 1108013 |
| 1723675200 | 19.61 | -0.48 | -2.39 | 20.32 | 20.32 | 19.54 | 830315 |
| 1723588800 | 20.09 | 0.47 | 2.40 | 19.79 | 20.29 | 19.76 | 1190947 |
| 1723502400 | 19.62 | -0.53 | -2.63 | 20.16 | 20.205 | 19.57 | 1168761 |
| 1723243200 | 20.15 | -0.02 | -0.10 | 20.14 | 20.35 | 19.99 | 2237953 |
| 1723156800 | 20.17 | 0.32 | 1.61 | 19.9 | 20.2837 | 19.64 | 1058928 |
| 1723070400 | 19.85 | -1.62 | -7.55 | 21.61 | 22.45 | 19.83 | 2176296 |
| 1722984000 | 21.47 | -0.1 | -0.46 | 21.45 | 21.875 | 21.33 | 1040536 |
| 1722897600 | 21.57 | -0.86 | -3.83 | 21.28 | 21.92 | 21.04 | 1384349 |
| 1722638400 | 22.43 | -1.1 | -4.67 | 22.66 | 23 | 22.27 | 1223272 |
| 1722552000 | 23.53 | -0.78 | -3.21 | 24.25 | 24.325 | 23.275 | 1595535 |
| 1722465600 | 24.31 | 0.47 | 1.97 | 24.28 | 24.685 | 23.85 | 937709 |
| 1722379200 | 23.84 | -0.22 | -0.91 | 24.03 | 24.13 | 23.69 | 1480823 |
| 1722292800 | 24.06 | 0.06 | 0.25 | 24.2 | 24.55 | 23.96 | 993094 |
| 1722033600 | 24 | 0.72 | 3.09 | 23.76 | 24.06 | 23.6 | 794597 |
| 1721947200 | 23.28 | -0.21 | -0.89 | 23.4 | 23.81 | 23.21 | 1687956 |
| 1721860800 | 23.49 | -0.54 | -2.25 | 23.88 | 24.37 | 23.455 | 1553827 |
| 1721774400 | 24.03 | -0.24 | -0.99 | 24.02 | 24.22 | 23.76 | 1048261 |
| 1721688000 | 24.27 | 0.74 | 3.14 | 23.79 | 24.28 | 23.49 | 741162 |
| 1721428800 | 23.53 | -0.42 | -1.75 | 23.86 | 23.97 | 23.4 | 883900 |
| 1721342400 | 23.95 | -0.32 | -1.32 | 24.2 | 24.54 | 23.705 | 1427890 |
| 1721256000 | 24.27 | 0.04 | 0.17 | 23.87 | 24.47 | 23.87 | 1743798 |
| 1721169600 | 24.23 | 0.78 | 3.33 | 23.72 | 24.33 | 23.675 | 1289105 |
| 1721083200 | 23.45 | 0.24 | 1.03 | 23.34 | 23.75 | 23.25 | 741085 |
| 1720824000 | 23.21 | 0.21 | 0.91 | 23.18 | 23.46 | 23.16 | 661619 |
| 1720737600 | 23 | 0.56 | 2.50 | 23.22 | 23.28 | 22.905 | 828398 |
| 1720651200 | 22.44 | 0.38 | 1.72 | 22.26 | 22.52 | 22.14 | 925838 |
| 1720564800 | 22.06 | -0.45 | -2.00 | 22.46 | 22.46 | 22.05 | 676945 |
| 1720478400 | 22.51 | 0.27 | 1.21 | 22.5 | 22.67 | 22.375 | 677043 |
| 1720219200 | 22.24 | 0 | 0.00 | 22.28 | 22.28 | 22.02 | 464883 |
| 1720040640 | 22.24 | 0.28 | 1.28 | 22.09 | 22.33 | 22.01 | 382198 |
| 1719960000 | 21.96 | 0.17 | 0.78 | 21.85 | 22.12 | 21.8 | 607562 |
| 1719873600 | 21.79 | -0.3 | -1.36 | 22.24 | 22.45 | 21.78 | 775758 |
| 1719614400 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1719528000 | 22.09 | 0.05 | 0.23 | 22.14 | 22.14 | 21.93 | 635474 |
| 1719441600 | 22.04 | 0.04 | 0.18 | 21.98 | 22.11 | 21.825 | 763929 |
| 1719355200 | 22 | -0.07 | -0.32 | 22 | 22.0349 | 21.73 | 858221 |
| 1719268800 | 22.07 | -0.34 | -1.52 | 22.47 | 22.64 | 22.07 | 821920 |
| 1719009600 | 22.41 | -0.09 | -0.40 | 22.41 | 22.54 | 22.245 | 2166083 |
| 1718923200 | 22.5 | 0.16 | 0.72 | 22.26 | 22.74 | 22.14 | 1241662 |
| 1718750400 | 22.34 | -0.03 | -0.13 | 22.39 | 22.53 | 22.18 | 1155508 |
| 1718664000 | 22.37 | 0.08 | 0.36 | 22.01 | 22.41 | 21.94 | 824702 |
| 1718404800 | 22.29 | -0.72 | -3.13 | 22.77 | 22.85 | 22.24 | 1034460 |
| 1718318400 | 23.01 | -0.29 | -1.24 | 23.09 | 23.28 | 22.705 | 576244 |
| 1718232000 | 23.3 | 0.56 | 2.46 | 23.3 | 23.67 | 23.16 | 1428973 |
| 1718145600 | 22.74 | 0.11 | 0.49 | 22.47 | 23.04 | 22.33 | 1005781 |
| 1718059200 | 22.63 | 0 | 0.00 | 22.34 | 22.7 | 22.17 | 956446 |
| 1717800000 | 22.63 | -0.46 | -1.99 | 22.8 | 22.95 | 22.5 | 989086 |
| 1717713600 | 23.09 | -0.23 | -0.99 | 23.31 | 23.37 | 23.015 | 564464 |
| 1717627200 | 23.32 | 0.43 | 1.88 | 23.05 | 23.495 | 22.88 | 916153 |
| 1717540800 | 22.89 | -0.98 | -4.11 | 23.57 | 23.61 | 22.805 | 1235636 |
| 1717454400 | 23.87 | 0.24 | 1.02 | 23.97 | 23.99 | 23.62 | 659068 |
| 1717195200 | 23.63 | 0.23 | 0.98 | 23.55 | 23.72 | 23.225 | 1356883 |
| 1717108800 | 23.4 | 0.02 | 0.09 | 23.51 | 23.58 | 23.345 | 650529 |
| 1717022400 | 23.38 | -0.44 | -1.85 | 23.45 | 23.585 | 23.31 | 696238 |
| 1716936000 | 23.82 | -0.18 | -0.75 | 24.01 | 24.22 | 23.82 | 917578 |
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
