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 | -2.63 | -10.6910569106 | 24.6 | 24.62 | 21.95 | 657525 | 23.33183663 | CS |
| 4 | -4.845 | -18.068245385 | 26.815 | 26.95 | 21.95 | 575442 | 24.64502924 | CS |
| 12 | -6.19 | -21.9815340909 | 28.16 | 30.18 | 21.95 | 528185 | 26.85047017 | CS |
| 26 | 0.76 | 3.5832154644 | 21.21 | 31.49 | 21.11 | 506800 | 26.64875166 | CS |
| 52 | -6.07 | -21.6476462197 | 28.04 | 33.98 | 21 | 521202 | 26.88759641 | CS |
| 156 | -36.09 | -62.1598346538 | 58.06 | 59.24 | 21 | 408546 | 35.21172867 | CS |
| 260 | -53.56 | -70.9122203098 | 75.53 | 77.46 | 21 | 360964 | 41.77747401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 21.97 | -0.25 | -1.13 | 21.8 | 22.185 | 21.57 | 525361 |
| 1736379300 | 22.22 | -0.57 | -2.50 | 22.8 | 22.8 | 22.19 | 556301 |
| 1736292900 | 22.79 | -0.76 | -3.23 | 23.47 | 23.53 | 22.43 | 543795 |
| 1736206500 | 23.55 | -0.68 | -2.81 | 24.18 | 24.62 | 23.2464 | 707677 |
| 1735947300 | 24.23 | -0.31 | -1.26 | 24.55 | 24.77 | 23.91 | 841844 |
| 1735860900 | 24.54 | -0.26 | -1.05 | 25.02 | 25.14 | 24.46 | 405900 |
| 1735688100 | 24.8 | 0.42 | 1.72 | 24.57 | 24.85 | 24.42 | 432686 |
| 1735601700 | 24.38 | -0.38 | -1.53 | 24.5 | 24.615 | 24.2 | 474056 |
| 1735342500 | 24.76 | -0.39 | -1.55 | 24.99 | 25.46 | 24.64 | 250607 |
| 1735256100 | 25.15 | -0.04 | -0.16 | 25 | 25.32 | 24.93 | 318320 |
| 1735077840 | 25.19 | 0.05 | 0.20 | 25.3 | 25.435 | 24.835 | 185660 |
| 1734996900 | 25.14 | -0.02 | -0.08 | 25.26 | 25.52 | 25.05 | 520761 |
| 1734737700 | 25.16 | -0.05 | -0.20 | 25.01 | 25.89 | 24.97 | 2586348 |
| 1734651300 | 25.21 | 0.33 | 1.33 | 25.84 | 26.215 | 24.72 | 635653 |
| 1734564900 | 24.88 | -0.86 | -3.34 | 25.91 | 26.41 | 24.765 | 443165 |
| 1734478500 | 25.74 | -0.27 | -1.04 | 25.86 | 26.25 | 25.69 | 328393 |
| 1734392100 | 26.01 | 0.06 | 0.23 | 26.07 | 26.39 | 25.78 | 356099 |
| 1734132900 | 25.95 | -0.71 | -2.66 | 26.77 | 26.95 | 25.85 | 324246 |
| 1734046500 | 26.66 | -0.87 | -3.16 | 27.5 | 27.71 | 26.64 | 414602 |
| 1733960100 | 27.53 | -0.01 | -0.04 | 27.79 | 27.98 | 27.335 | 381840 |
| 1733873700 | 27.54 | 0.01 | 0.04 | 27.54 | 27.85 | 27.1 | 378784 |
| 1733787300 | 27.53 | 0.39 | 1.44 | 27.22 | 27.69 | 27.18 | 347599 |
| 1733528100 | 27.14 | 0.33 | 1.23 | 27.15 | 27.39 | 26.69 | 486306 |
| 1733441700 | 26.81 | -0.82 | -2.97 | 27.53 | 27.53 | 26.78 | 528997 |
| 1733355300 | 27.63 | 0.09 | 0.33 | 27.37 | 27.87 | 27.34 | 266354 |
| 1733268900 | 27.54 | -0.8 | -2.82 | 28 | 28 | 27.1 | 421429 |
| 1733182500 | 28.34 | 0.22 | 0.78 | 28.16 | 28.48 | 27.58 | 370126 |
| 1732917840 | 28.12 | -0.09 | -0.32 | 28.29 | 28.64 | 27.74 | 217165 |
| 1732750500 | 28.21 | 0.48 | 1.73 | 27.99 | 28.73 | 27.65 | 434858 |
| 1732664100 | 27.73 | -0.54 | -1.91 | 28.08 | 28.08 | 27.3 | 896611 |
| 1732577700 | 28.27 | 1.23 | 4.55 | 27.4 | 28.65 | 27.35 | 885973 |
| 1732318500 | 27.04 | 0.31 | 1.16 | 27 | 27.28 | 26.765 | 740820 |
| 1732232100 | 26.73 | -0.04 | -0.15 | 26.92 | 27.08 | 26.4 | 318217 |
| 1732145700 | 26.77 | -1.36 | -4.83 | 27.81 | 27.87 | 26.65 | 453889 |
| 1732059300 | 28.13 | -0.69 | -2.39 | 28.38 | 28.7 | 27.69 | 383116 |
| 1731972900 | 28.82 | -0.27 | -0.93 | 29.06 | 29.395 | 28.78 | 491935 |
| 1731713700 | 29.09 | -0.37 | -1.26 | 29.61 | 29.63 | 28.93 | 282939 |
| 1731627300 | 29.46 | -0.31 | -1.04 | 29.99 | 30.18 | 28.835 | 540736 |
| 1731540900 | 29.77 | 0.09 | 0.30 | 29.89 | 30.08 | 29.44 | 545460 |
| 1731454500 | 29.68 | -0.1 | -0.34 | 29.75 | 29.94 | 29.22 | 541573 |
| 1731368100 | 29.78 | 0.21 | 0.71 | 29.65 | 29.9 | 29.535 | 421450 |
| 1731108900 | 29.57 | -0.06 | -0.20 | 29.59 | 29.89 | 29.15 | 483540 |
| 1731022500 | 29.63 | 0.44 | 1.51 | 29.1 | 29.68 | 28.635 | 403543 |
| 1730936100 | 29.19 | 1.56 | 5.65 | 28.78 | 29.58 | 28.49 | 554262 |
| 1730849700 | 27.63 | -0.02 | -0.07 | 27.46 | 27.675 | 26.79 | 502252 |
| 1730763300 | 27.65 | 0 | 0.00 | 27.66 | 28.33 | 27.49 | 561564 |
| 1730500500 | 27.65 | 0.24 | 0.88 | 27.6 | 28.12 | 27.3 | 591911 |
| 1730414100 | 27.41 | -0.32 | -1.15 | 27.57 | 28.18 | 27.15 | 688116 |
| 1730327700 | 27.73 | 0.94 | 3.51 | 25.31 | 28.09 | 25.31 | 1523474 |
| 1730241300 | 26.79 | -1.07 | -3.84 | 27.46 | 27.7289 | 26.28 | 868246 |
| 1730154900 | 27.86 | 0.36 | 1.31 | 27.74 | 28.16 | 27.71 | 544575 |
| 1729895700 | 27.5 | -0.18 | -0.65 | 27.99 | 28.14 | 27.175 | 396617 |
| 1729809300 | 27.68 | 0.42 | 1.54 | 27.35 | 27.83 | 27.275 | 334733 |
| 1729722900 | 27.26 | -0.06 | -0.22 | 27.19 | 27.53 | 26.94 | 345260 |
| 1729636500 | 27.32 | -0.21 | -0.76 | 27.23 | 27.4 | 26.92 | 457191 |
| 1729550100 | 27.53 | -0.44 | -1.57 | 27.96 | 28.57 | 27.4 | 391205 |
| 1729290900 | 27.97 | -0.2 | -0.71 | 28.16 | 28.495 | 27.9 | 497042 |
| 1729204500 | 28.17 | -0.04 | -0.14 | 28.27 | 28.86 | 27.7 | 441164 |
| 1729118100 | 28.21 | 0.93 | 3.41 | 27.66 | 28.44 | 27.585 | 400842 |
| 1729031700 | 27.28 | 0.11 | 0.40 | 27 | 27.67 | 27 | 452607 |
| 1728945300 | 27.17 | 0.26 | 0.97 | 26.8 | 27.28 | 26.66 | 317048 |
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
