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 | -0.83 | -3.41845140033 | 24.28 | 24.7189 | 23.32 | 98594 | 23.75558461 | CS |
| 4 | -3 | -11.3421550095 | 26.45 | 26.9 | 23.32 | 101060 | 24.91761583 | CS |
| 12 | 4.73 | 25.2670940171 | 18.72 | 27 | 18.45 | 129378 | 23.28531702 | CS |
| 26 | 8.75 | 59.5238095238 | 14.7 | 27 | 13.91 | 101510 | 20.64751838 | CS |
| 52 | 10.5 | 81.0810810811 | 12.95 | 27 | 11.51 | 81852 | 17.96900195 | CS |
| 156 | 15.65 | 200.641025641 | 7.8 | 27 | 6.72 | 56400 | 13.45279159 | CS |
| 260 | 16.41 | 233.096590909 | 7.04 | 27 | 5.48 | 50925 | 11.68241291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.89 | -0.12 | -0.50 | 23.835 | 24.36 | 23.835 | 65554 |
| 1734651300 | 24.01 | 0.56 | 2.39 | 24.12 | 24.25 | 23.75 | 73869 |
| 1734564900 | 23.45 | -0.23 | -0.97 | 23.945 | 24.5 | 23.32 | 141157 |
| 1734478500 | 23.68 | -0.38 | -1.58 | 23.94 | 24.07 | 23.6 | 103696 |
| 1734392100 | 24.06 | -0.41 | -1.68 | 24.355 | 24.7189 | 23.93 | 83984 |
| 1734132900 | 24.47 | 0.15 | 0.62 | 24.61 | 24.65 | 24.09 | 54502 |
| 1734046500 | 24.32 | -0.08 | -0.33 | 24.31 | 24.95 | 24 | 77375 |
| 1733960100 | 24.4 | -0.33 | -1.33 | 24.81 | 24.9 | 24.16 | 169492 |
| 1733873700 | 24.73 | 0.09 | 0.37 | 24.9 | 25.135 | 24.4 | 91205 |
| 1733787300 | 24.64 | -1.45 | -5.56 | 25.865 | 26.2 | 24.51 | 204113 |
| 1733528100 | 26.09 | 0.33 | 1.28 | 25.74 | 26.09 | 25.445 | 63907 |
| 1733441700 | 25.76 | 0.05 | 0.19 | 25.82 | 26.06 | 25.625 | 56845 |
| 1733355300 | 25.71 | 0.08 | 0.31 | 25.416 | 26.1296 | 25.416 | 92424 |
| 1733268900 | 25.63 | -0.27 | -1.04 | 25.9 | 26.0671 | 25.42 | 109075 |
| 1733182500 | 25.9 | 0.03 | 0.12 | 25.86 | 26.1277 | 25.41 | 77103 |
| 1732917840 | 25.87 | -0.04 | -0.15 | 26.2 | 26.505 | 25.85 | 58380 |
| 1732750500 | 25.91 | -0.69 | -2.59 | 26.7 | 26.9 | 25.81 | 94344 |
| 1732664100 | 26.6 | 0.72 | 2.78 | 25.9 | 26.71 | 25.6894 | 104477 |
| 1732577700 | 25.88 | -0.1 | -0.38 | 26.3 | 26.65 | 25.6523 | 112314 |
| 1732318500 | 25.98 | -0.04 | -0.15 | 26.7731 | 27 | 25.93 | 207134 |
| 1732232100 | 26.02 | 1.48 | 6.03 | 25.31 | 26.93 | 25.31 | 304109 |
| 1732145700 | 24.54 | -0.51 | -2.04 | 24.6238 | 24.92 | 23.55 | 188083 |
| 1732059300 | 25.05 | -0.02 | -0.08 | 24.985 | 25.43 | 24.7 | 85700 |
| 1731972900 | 25.07 | 0.34 | 1.37 | 24.97 | 25.36 | 24.8 | 185041 |
| 1731713700 | 24.73 | -0.3 | -1.20 | 25.35 | 25.37 | 24.43 | 88831 |
| 1731627300 | 25.03 | 0.49 | 2.00 | 24.827 | 25.2 | 24.73 | 142989 |
| 1731540900 | 24.54 | -0.33 | -1.33 | 24.86 | 25.27 | 24.5033 | 185641 |
| 1731454500 | 24.87 | 0.06 | 0.24 | 24.82 | 25.09 | 24.5005 | 102147 |
| 1731368100 | 24.81 | 1.05 | 4.42 | 23.96 | 25.09 | 23.82 | 172914 |
| 1731108900 | 23.76 | -0.34 | -1.41 | 24.65 | 24.65 | 23.65 | 167838 |
| 1731022500 | 24.1 | 1.36 | 5.98 | 22.76 | 25.5 | 22.25 | 296843 |
| 1730936100 | 22.74 | 1.14 | 5.28 | 22.5285 | 23.91 | 22.15 | 188939 |
| 1730849700 | 21.6 | 0.22 | 1.03 | 21.57 | 22.24 | 21.31 | 170363 |
| 1730763300 | 21.38 | -0.34 | -1.57 | 21.72 | 21.75 | 21.14 | 118045 |
| 1730500500 | 21.72 | -0.55 | -2.47 | 22.7 | 22.725 | 21.44 | 164103 |
| 1730414100 | 22.27 | -0.73 | -3.17 | 23.2135 | 23.2135 | 22.21 | 149851 |
| 1730327700 | 23 | 0.61 | 2.72 | 22.74 | 23.38 | 22.665 | 245163 |
| 1730241300 | 22.39 | 0.15 | 0.67 | 22.56 | 23.07 | 22.1 | 264496 |
| 1730154900 | 22.24 | 1.14 | 5.40 | 22.42 | 22.89 | 22.07 | 414123 |
| 1729895700 | 21.1 | 1.39 | 7.05 | 21 | 21.4 | 20.52 | 645369 |
| 1729809300 | 19.71 | 0.6 | 3.14 | 19.266 | 19.73 | 19.0378 | 135819 |
| 1729722900 | 19.11 | -0.1 | -0.52 | 19.2 | 19.285 | 18.89 | 66590 |
| 1729636500 | 19.21 | 0.15 | 0.79 | 19.21 | 19.25 | 18.84 | 37633 |
| 1729550100 | 19.06 | -0.09 | -0.47 | 19.11 | 19.47 | 19.02 | 30657 |
| 1729290900 | 19.15 | -0.2 | -1.03 | 19.31 | 19.45 | 19.1054 | 27554 |
| 1729204500 | 19.35 | 0.19 | 0.99 | 19.16 | 19.4435 | 19.1 | 34626 |
| 1729118100 | 19.16 | 0.05 | 0.26 | 19.28 | 19.408 | 19.08 | 35055 |
| 1729031700 | 19.11 | -0.29 | -1.49 | 19.35 | 19.525 | 19.02 | 49619 |
| 1728945300 | 19.4 | -0.15 | -0.77 | 19.54 | 19.57 | 19.297 | 16603 |
| 1728686100 | 19.55 | 0.27 | 1.40 | 19.495 | 19.69 | 19.47 | 44162 |
| 1728599700 | 19.28 | 0.1 | 0.52 | 19.27 | 19.42 | 19.2 | 32877 |
| 1728513300 | 19.18 | -0.28 | -1.44 | 19.45 | 19.6 | 19.135 | 49404 |
| 1728426900 | 19.46 | 0.97 | 5.25 | 18.81 | 19.48 | 18.81 | 59258 |
| 1728340500 | 18.49 | -0.68 | -3.55 | 19.17 | 19.17 | 18.45 | 89692 |
| 1728081300 | 19.17 | 0.57 | 3.06 | 18.84 | 19.17 | 18.84 | 61447 |
| 1727994900 | 18.6 | -0.07 | -0.37 | 18.68 | 18.84 | 18.53 | 60145 |
| 1727908500 | 18.67 | -0.45 | -2.35 | 19.11 | 19.15 | 18.62 | 51539 |
| 1727822100 | 19.12 | 0.12 | 0.63 | 19.09 | 19.18 | 18.95 | 58743 |
| 1727735520 | 19 | 0.17 | 0.90 | 18.72 | 19.13 | 18.72 | 42987 |
| 1727476500 | 18.83 | 0.13 | 0.70 | 18.72 | 19.01 | 18.71 | 52414 |
| 1727390100 | 18.7 | -0.31 | -1.63 | 19 | 19.1036 | 18.7 | 51114 |
| 1727303700 | 19.01 | 0.12 | 0.64 | 19 | 19.2699 | 18.89 | 81629 |
| 1727217300 | 18.89 | -0.23 | -1.20 | 19.21 | 19.21 | 18.875 | 81846 |
| 1727130900 | 19.12 | 0 | 0.00 | 19.3 | 19.6 | 18.995 | 74294 |
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
