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 | 3.66 | 15.4365246731 | 23.71 | 27.62 | 23.36 | 1061204 | 25.51520601 | CS |
| 4 | 3.43 | 14.3274853801 | 23.94 | 27.62 | 22.25 | 1364472 | 23.99576982 | CS |
| 12 | 3.33 | 13.8519134775 | 24.04 | 27.76 | 20.84 | 1246471 | 23.78861357 | CS |
| 26 | 2.09 | 8.26740506329 | 25.28 | 49.5 | 20.84 | 1389672 | 28.30170446 | CS |
| 52 | -3.43 | -11.1363636364 | 30.8 | 49.5 | 16.95 | 1277236 | 26.95136373 | CS |
| 156 | -58.93 | -68.2850521437 | 86.3 | 116.91 | 16.95 | 1042831 | 42.74824444 | CS |
| 260 | 8.18 | 42.6263678999 | 19.19 | 138.5219 | 13 | 930008 | 48.36474611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 27.29 | 1.67 | 6.52 | 25.83 | 27.45 | 25.83 | 2147370 |
| 1721082900 | 25.62 | -1.26 | -4.69 | 25.65 | 25.66 | 24.3 | 1750612 |
| 1720823700 | 26.88 | 1 | 3.86 | 26.31 | 27.62 | 25.81 | 968507 |
| 1720737300 | 25.88 | 1.92 | 8.01 | 24.8 | 26.8 | 24.8 | 1345193 |
| 1720650900 | 23.96 | 0.12 | 0.50 | 23.92 | 24.405 | 23.62 | 701130 |
| 1720564500 | 23.84 | -0.01 | -0.04 | 23.71 | 24.05 | 23.36 | 540580 |
| 1720478100 | 23.85 | 0.77 | 3.34 | 23.43 | 24.21 | 23.18 | 817375 |
| 1720218900 | 23.08 | -0.4 | -1.70 | 23.53 | 23.53 | 22.63 | 596672 |
| 1720040640 | 23.48 | 0.91 | 4.03 | 23.03 | 23.9 | 22.72 | 718726 |
| 1719959700 | 22.57 | -0.48 | -2.08 | 22.9 | 23 | 22.25 | 881175 |
| 1719873300 | 23.05 | -0.38 | -1.62 | 23.45 | 24.28 | 22.955 | 903728 |
| 1719614100 | 23.43 | -0.55 | -2.29 | 24.17 | 24.17 | 22.88 | 4059772 |
| 1719527700 | 23.98 | -0.86 | -3.46 | 24.93 | 24.93 | 23.95 | 1068691 |
| 1719441300 | 24.84 | 0.59 | 2.43 | 24.07 | 24.96 | 23.73 | 1405908 |
| 1719354900 | 24.25 | -0.58 | -2.34 | 24.8 | 24.8 | 24.01 | 920449 |
| 1719268500 | 24.83 | 1.89 | 8.24 | 23.21 | 25.08 | 23.17 | 1935024 |
| 1719009300 | 22.94 | -0.1 | -0.43 | 23.08 | 23.5 | 22.32 | 2328646 |
| 1718922900 | 23.04 | -0.13 | -0.56 | 23.17 | 23.465 | 22.66 | 1460399 |
| 1718750100 | 23.17 | -0.86 | -3.58 | 23.94 | 24.01 | 22.82 | 2157905 |
| 1718663700 | 24.03 | -0.84 | -3.38 | 24.56 | 24.85 | 23.91 | 1539723 |
| 1718404500 | 24.87 | -0.37 | -1.47 | 25.02 | 25.41 | 24.595 | 1768875 |
| 1718318100 | 25.24 | -0.82 | -3.15 | 25.98 | 26.53 | 25.05 | 1781155 |
| 1718231700 | 26.06 | 1.2 | 4.83 | 26.102 | 27.76 | 25.8 | 3669770 |
| 1718145300 | 24.86 | 0.46 | 1.89 | 24.05 | 25.28 | 23.54 | 1689321 |
| 1718058900 | 24.4 | 1.19 | 5.13 | 22.8 | 24.43 | 22.18 | 1126635 |
| 1717799700 | 23.21 | -0.86 | -3.57 | 23.585 | 23.98 | 22.97 | 630692 |
| 1717713300 | 24.07 | -0.42 | -1.71 | 24.3 | 24.6 | 23.89 | 537472 |
| 1717626900 | 24.49 | 0.15 | 0.62 | 24.47 | 25.11 | 23.805 | 576113 |
| 1717540500 | 24.34 | -0.04 | -0.16 | 24.09 | 25.49 | 23.97 | 640551 |
| 1717454100 | 24.38 | 0.56 | 2.35 | 24.15 | 25.43 | 23.88 | 1543694 |
| 1717194900 | 23.82 | -0.27 | -1.12 | 24.13 | 24.4019 | 23.58 | 948776 |
| 1717108500 | 24.09 | 0.41 | 1.73 | 24.05 | 24.39 | 23.57 | 1223856 |
| 1717022100 | 23.68 | -0.54 | -2.23 | 23.49 | 23.8 | 22.65 | 845176 |
| 1716935700 | 24.22 | -0.1 | -0.41 | 24.54 | 24.54 | 23.625 | 642085 |
| 1716590100 | 24.32 | 0.31 | 1.29 | 24.09 | 24.5 | 23.72 | 385360 |
| 1716503700 | 24.01 | -0.87 | -3.50 | 24.91 | 24.91 | 23.66 | 837400 |
| 1716417300 | 24.88 | 0.08 | 0.32 | 24.53 | 25.57 | 24.28 | 1019825 |
| 1716330900 | 24.8 | -0.04 | -0.16 | 24.71 | 25.58 | 24.63 | 971794 |
| 1716244500 | 24.84 | 0.22 | 0.89 | 24.78 | 25.18 | 24.15 | 565214 |
| 1715985300 | 24.62 | 0.83 | 3.49 | 23.76 | 24.86 | 23.24 | 1331220 |
| 1715898900 | 23.79 | -0.32 | -1.33 | 24.21 | 24.6 | 23.35 | 683977 |
| 1715812500 | 24.11 | 0.3 | 1.26 | 24.81 | 25.64 | 23.97 | 902243 |
| 1715726100 | 23.81 | -0.21 | -0.87 | 24.88 | 26.15 | 23.66 | 1437764 |
| 1715639700 | 24.02 | 2.76 | 12.98 | 21.82 | 24.12 | 21.805 | 1766306 |
| 1715380500 | 21.26 | -1.28 | -5.68 | 22.78 | 22.89 | 21.18 | 1366465 |
| 1715294100 | 22.54 | 0.3 | 1.35 | 22.24 | 22.82 | 22.02 | 1185539 |
| 1715207700 | 22.24 | -0.29 | -1.29 | 21.71 | 22.265 | 21.63 | 1020204 |
| 1715121300 | 22.53 | -0.25 | -1.10 | 22.76 | 22.93 | 21.67 | 1287412 |
| 1715034900 | 22.78 | -0.35 | -1.51 | 23.34 | 23.71 | 22.66 | 926208 |
| 1714775700 | 23.13 | 0.41 | 1.80 | 23.64 | 24.6 | 22.94 | 1226205 |
| 1714689300 | 22.72 | 0.98 | 4.51 | 22.08 | 23.0565 | 22 | 1102661 |
| 1714602900 | 21.74 | 0.52 | 2.45 | 21.27 | 22.83 | 21.01 | 1498108 |
| 1714516500 | 21.22 | -0.83 | -3.76 | 21.56 | 21.905 | 21.075 | 1448016 |
| 1714430100 | 22.05 | 0.67 | 3.13 | 21.75 | 22.68 | 21.52 | 912349 |
| 1714170900 | 21.38 | -0.22 | -1.02 | 21.67 | 21.95 | 21.11 | 1242631 |
| 1714084500 | 21.6 | -1.14 | -5.01 | 21.77 | 21.94 | 20.84 | 1697875 |
| 1713998100 | 22.74 | -0.73 | -3.11 | 23.56 | 23.85 | 22.63 | 1109938 |
| 1713911700 | 23.47 | -0.63 | -2.61 | 24.04 | 25.4699 | 23.44 | 1399764 |
| 1713825300 | 24.1 | 0.2 | 0.84 | 24.27 | 24.27 | 23.205 | 2434612 |
| 1713566100 | 23.9 | -0.41 | -1.69 | 24.11 | 24.94 | 23.64 | 4536934 |
| 1713479700 | 24.31 | 0 | 0.00 | 24.19 | 24.78 | 24.05 | 1714198 |
| 1713393300 | 24.31 | -1.39 | -5.41 | 26.06 | 26.14 | 24.14 | 1443186 |
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
