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 | -1.91 | -8.7896916705 | 21.73 | 22.745 | 19.67 | 213141 | 21.44495883 | CS |
| 4 | -6.88 | -25.7677902622 | 26.7 | 28.12 | 19.67 | 197278 | 23.26785318 | CS |
| 12 | -6.23 | -23.915547025 | 26.05 | 29.71 | 19.67 | 161191 | 25.28805323 | CS |
| 26 | -3.4 | -14.6425495263 | 23.22 | 36.37 | 19.67 | 200525 | 26.31111736 | CS |
| 52 | 0.46 | 2.37603305785 | 19.36 | 36.37 | 14.35 | 162022 | 24.473633 | CS |
| 156 | -4.18 | -17.4166666667 | 24 | 36.37 | 14.35 | 174265 | 23.70524084 | CS |
| 260 | -4.18 | -17.4166666667 | 24 | 36.37 | 14.35 | 174265 | 23.70524084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 20.56 | -0.44 | -2.10 | 20.85 | 21.67 | 20.2 | 303922 |
| 1741991700 | 21 | -0.75 | -3.45 | 21.87 | 22.18 | 20.98 | 303423 |
| 1741905300 | 21.75 | -0.7 | -3.12 | 22.45 | 22.45 | 21.5 | 89934 |
| 1741818900 | 22.45 | -0.03 | -0.13 | 22.56 | 22.745 | 21.98 | 159946 |
| 1741732500 | 22.48 | 0.75 | 3.45 | 21.73 | 22.56 | 21.44 | 208478 |
| 1741646100 | 21.73 | -0.14 | -0.64 | 22.11 | 22.64 | 21.4 | 111957 |
| 1741390500 | 21.87 | 0.06 | 0.28 | 21.91 | 22.24 | 21.34 | 156555 |
| 1741304100 | 21.81 | -0.66 | -2.94 | 22.65 | 22.79 | 21.61 | 190741 |
| 1741217700 | 22.47 | 0.52 | 2.35 | 22.92 | 22.92 | 21.98 | 161613 |
| 1741131300 | 21.955 | -0.08 | -0.34 | 21.67 | 22.445 | 21.19 | 215565 |
| 1741044900 | 22.03 | -1.58 | -6.69 | 23.55 | 23.65 | 21.92 | 369910 |
| 1740785700 | 23.61 | -0.09 | -0.38 | 23.77 | 24.11 | 23.17 | 223593 |
| 1740699300 | 23.7 | -0.68 | -2.79 | 24.91 | 25.23 | 23.54 | 109595 |
| 1740612900 | 24.38 | -0.85 | -3.37 | 25.23 | 26.325 | 23.29 | 344717 |
| 1740526500 | 25.23 | -0.03 | -0.12 | 25.32 | 26.29 | 24.72 | 209647 |
| 1740440100 | 25.26 | -1.81 | -6.69 | 26.97 | 27.85 | 25.0199 | 202432 |
| 1740180900 | 27.07 | -0.32 | -1.17 | 27.12 | 27.84 | 26.61 | 238021 |
| 1740094500 | 27.39 | 0.28 | 1.03 | 27.32 | 28.12 | 26.93 | 103427 |
| 1740008100 | 27.11 | 0.9 | 3.43 | 25.97 | 27.93 | 25.97 | 129078 |
| 1739921700 | 26.21 | -0.39 | -1.47 | 26.7 | 27.105 | 25.89 | 112997 |
| 1739576100 | 26.6 | -0.25 | -0.93 | 27.06 | 27.2098 | 26.44 | 115937 |
| 1739489700 | 26.85 | -0.09 | -0.33 | 26.99 | 27.45 | 26.657358 | 69654 |
| 1739403300 | 26.94 | 0.04 | 0.15 | 26.32 | 27.14 | 26.1 | 91432 |
| 1739316900 | 26.9 | -0.01 | -0.04 | 26.57 | 27.07 | 26.57 | 110280 |
| 1739230500 | 26.91 | 0.82 | 3.14 | 26.31 | 27.17 | 26.035 | 124919 |
| 1738971300 | 26.09 | -1.29 | -4.71 | 26.98 | 27.39 | 25.8 | 345068 |
| 1738884900 | 27.38 | -1.87 | -6.39 | 29.24 | 29.57 | 27.33 | 85060 |
| 1738798500 | 29.25 | 1.06 | 3.74 | 28.27 | 29.31 | 27.66 | 272356 |
| 1738712100 | 28.195 | 0.64 | 2.30 | 27.38 | 28.535 | 26.975 | 137848 |
| 1738625700 | 27.56 | -0.98 | -3.43 | 27.76 | 28.89 | 25.895 | 174236 |
| 1738366500 | 28.54 | -0.55 | -1.89 | 29.06 | 29.71 | 28.345 | 120564 |
| 1738280100 | 29.09 | 0.07 | 0.24 | 29.4 | 29.68 | 28.48 | 136635 |
| 1738193700 | 29.02 | 0.22 | 0.76 | 28.51 | 29.6 | 28.5 | 128969 |
| 1738107300 | 28.8 | 0.56 | 1.98 | 28.1 | 28.98 | 28.05 | 214005 |
| 1738020900 | 28.24 | 0.94 | 3.44 | 27.12 | 28.346 | 26.79 | 224831 |
| 1737761700 | 27.3 | 0.67 | 2.52 | 26.99 | 27.93 | 26.405 | 95702 |
| 1737675300 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
| 1737588900 | 26.63 | 1.32 | 5.22 | 25.9 | 27.1 | 25.9 | 171869 |
| 1737502500 | 25.31 | 0.9 | 3.69 | 24.42 | 26.15 | 24.42 | 127084 |
| 1737156900 | 24.41 | -0.07 | -0.29 | 24.69 | 25.49 | 23.84 | 107553 |
| 1737070500 | 24.48 | -0.44 | -1.77 | 24.12 | 24.7276 | 23.63 | 105773 |
| 1736984100 | 24.92 | 0.07 | 0.28 | 25.46 | 26.54 | 24.685 | 159090 |
| 1736897700 | 24.85 | -0.57 | -2.22 | 25.48 | 25.768 | 24.13 | 142463 |
| 1736811300 | 25.415 | 0.54 | 2.15 | 24.71 | 25.54 | 23.8025 | 100264 |
| 1736552100 | 24.88 | -1.98 | -7.37 | 26.23 | 27.105 | 23.97 | 238242 |
| 1736379300 | 26.86 | 0.02 | 0.07 | 26.78 | 27.34 | 26.3 | 143839 |
| 1736292900 | 26.84 | 0.69 | 2.64 | 26.06 | 26.93 | 25.68 | 90276 |
| 1736206500 | 26.15 | -1.37 | -4.98 | 27.31 | 27.31 | 25.76 | 106636 |
| 1735947300 | 27.52 | 0.05 | 0.18 | 27.83 | 28.505 | 26.79 | 115211 |
| 1735860900 | 27.47 | 0.83 | 3.12 | 27.09 | 27.81 | 26.78 | 151100 |
| 1735688100 | 26.64 | -0.31 | -1.15 | 27.18 | 27.4 | 26.36 | 87561 |
| 1735601700 | 26.95 | -0.31 | -1.14 | 27.07 | 27.5 | 26.3925 | 179119 |
| 1735342500 | 27.26 | -0.32 | -1.16 | 27.46 | 27.665 | 26.71 | 141503 |
| 1735256100 | 27.58 | 0.95 | 3.57 | 26.47 | 27.62 | 26.215 | 70076 |
| 1735077840 | 26.63 | 0.6 | 2.31 | 26.05 | 26.63 | 25.54 | 73607 |
| 1734996900 | 26.03 | -0.06 | -0.23 | 25.93 | 26.28 | 25.32 | 164042 |
| 1734737700 | 26.09 | 0.44 | 1.72 | 25.43 | 26.69 | 25.23 | 662701 |
| 1734651300 | 25.65 | -0.11 | -0.43 | 25.82 | 26.46 | 25.01 | 124392 |
| 1734564900 | 25.76 | -1.16 | -4.31 | 27.23 | 27.48 | 25.51 | 146467 |
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
