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 | -0.18 | -0.712025316456 | 25.28 | 25.6 | 24.62 | 3609 | 25.14608467 | CS |
| 4 | 0.48 | 1.94963444354 | 24.62 | 28 | 23.43 | 5071 | 25.37631956 | CS |
| 12 | 5.11 | 25.5627813907 | 19.99 | 28 | 19.4765 | 10371 | 21.62597152 | CS |
| 26 | 9.97 | 65.8955717118 | 15.13 | 28 | 15.13 | 6445 | 20.68079376 | CS |
| 52 | 7.25 | 40.6162464986 | 17.85 | 28 | 13.486 | 5934 | 18.13982558 | CS |
| 156 | 1.87 | 8.04993542833 | 23.23 | 29.06 | 13.486 | 4682 | 20.74311259 | CS |
| 260 | -2.52 | -9.12382331644 | 27.62 | 29.06 | 10.86 | 4433 | 19.94799678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 25.1 | 0.19 | 0.76 | 24.8 | 25.1 | 24.8 | 365 |
| 1737070500 | 24.91 | -0.19 | -0.76 | 25 | 25.19 | 24.9 | 3574 |
| 1736984100 | 25.1 | 0.05 | 0.20 | 25 | 25.283 | 24.96 | 2693 |
| 1736897700 | 25.05 | -0.25 | -0.99 | 25.22 | 25.4 | 25.05 | 3381 |
| 1736811300 | 25.3 | 0 | 0.00 | 25.06 | 25.3 | 24.62 | 4653 |
| 1736552100 | 25.3 | -0.42 | -1.63 | 25.28 | 25.6 | 25 | 3746 |
| 1736379300 | 25.72 | 0.21 | 0.82 | 25.28 | 25.78 | 25.27 | 1267 |
| 1736292900 | 25.51 | -0.39 | -1.51 | 25.525 | 25.84 | 25.51 | 9108 |
| 1736206500 | 25.9 | 0.04 | 0.15 | 25.85 | 25.9 | 25.5 | 10392 |
| 1735947300 | 25.86 | -0.03 | -0.12 | 25.8528 | 25.86 | 25.15 | 2774 |
| 1735860900 | 25.89 | -0.17 | -0.65 | 25.505 | 26 | 25.27 | 4825 |
| 1735688100 | 26.06 | 0.37 | 1.44 | 25.8 | 28 | 25.7 | 5164 |
| 1735601700 | 25.69 | 0.54 | 2.15 | 25.3 | 25.74 | 24.5001 | 7396 |
| 1735342500 | 25.15 | 0.11 | 0.44 | 25.6206 | 25.73 | 25.15 | 2724 |
| 1735256100 | 25.04 | 0.22 | 0.89 | 24.87 | 25.24 | 24.665 | 8396 |
| 1735077840 | 24.82 | 0.17 | 0.69 | 24.77 | 24.84 | 24.51 | 1417 |
| 1734996900 | 24.65 | -0.23 | -0.92 | 24.52 | 24.87 | 24.25 | 4747 |
| 1734737700 | 24.88 | 0.03 | 0.12 | 24.62 | 25.023 | 23.43 | 9942 |
| 1734651300 | 24.85 | 1.49 | 6.38 | 23.2 | 25.2 | 23.2 | 7452 |
| 1734564900 | 23.36 | -1.82 | -7.23 | 25 | 25.43 | 23.36 | 3276 |
| 1734478500 | 25.18 | 0.86 | 3.54 | 24.02 | 25.5 | 24.02 | 5013 |
| 1734392100 | 24.32 | -0.32 | -1.30 | 24.3127 | 24.75 | 24.24 | 5504 |
| 1734132900 | 24.64 | 0.17 | 0.69 | 24.47 | 25 | 24.47 | 3910 |
| 1734046500 | 24.47 | 0.47 | 1.96 | 24.25 | 24.47 | 24.25 | 702 |
| 1733960100 | 24 | 0.06 | 0.25 | 23.92 | 24.37 | 23.92 | 1669 |
| 1733873700 | 23.94 | 0.61 | 2.61 | 23.45 | 24.75 | 23.0494 | 6306 |
| 1733787300 | 23.33 | 0.35 | 1.52 | 23.07 | 23.33 | 22.7006 | 4163 |
| 1733528100 | 22.98 | 0.19 | 0.83 | 23.23 | 23.23 | 22.88 | 1029 |
| 1733441700 | 22.79 | 0.38 | 1.70 | 22.3 | 22.82 | 21.895 | 10087 |
| 1733355300 | 22.41 | -0.14 | -0.62 | 22.6845 | 22.98 | 22.41 | 10902 |
| 1733268900 | 22.55 | -0.11 | -0.49 | 22.73 | 23.4299 | 22.2501 | 2832 |
| 1733182500 | 22.66 | 0.14 | 0.62 | 21.42 | 22.675 | 21.41 | 8492 |
| 1732917840 | 22.52 | 0.32 | 1.44 | 22.2 | 22.85 | 22.2 | 962 |
| 1732750500 | 22.2 | 0.16 | 0.73 | 21.9 | 22.52 | 21.9 | 3030 |
| 1732664100 | 22.04 | 0.22 | 1.01 | 22 | 22.19 | 21.55 | 3807 |
| 1732577700 | 21.82 | 0.17 | 0.79 | 21.74 | 22.51 | 21.74 | 8141 |
| 1732318500 | 21.65 | 0.87 | 4.19 | 21.11 | 21.65 | 21.11 | 4477 |
| 1732232100 | 20.78 | 0.36 | 1.76 | 20.53 | 20.99 | 20.53 | 9762 |
| 1732145700 | 20.42 | 0.12 | 0.59 | 20.25 | 20.48 | 20.25 | 1573 |
| 1732059300 | 20.3 | -0.3 | -1.46 | 20.48 | 20.64 | 20.3 | 25382 |
| 1731972900 | 20.6 | -0.04 | -0.19 | 20.79 | 21.15 | 20.56 | 14923 |
| 1731713700 | 20.64 | 0.02 | 0.10 | 20.6 | 20.99 | 20.31 | 8202 |
| 1731627300 | 20.62 | -0.18 | -0.87 | 21.8 | 21.8 | 20.62 | 9816 |
| 1731540900 | 20.8 | -0.13 | -0.60 | 20.75 | 21.89 | 20.5 | 21757 |
| 1731454500 | 20.925 | 0.18 | 0.84 | 20.75 | 20.99 | 20.59 | 8000 |
| 1731368100 | 20.75 | 0.5 | 2.47 | 20.31 | 21 | 20.31 | 137724 |
| 1731108900 | 20.25 | 0.07 | 0.35 | 20.01 | 20.79 | 20 | 109890 |
| 1731022500 | 20.18 | 0.23 | 1.15 | 20 | 20.25 | 19.8 | 6562 |
| 1730936100 | 19.95 | 0.07 | 0.35 | 20.095 | 20.677 | 19.65 | 11613 |
| 1730849700 | 19.88 | -0.03 | -0.15 | 20.11 | 20.285 | 19.88 | 1170 |
| 1730763300 | 19.91 | 0.28 | 1.42 | 20.03 | 20.6446 | 19.8 | 25330 |
| 1730500500 | 19.6318 | -0.19 | -0.95 | 20.14 | 20.2746 | 19.4765 | 2094 |
| 1730414100 | 19.82 | -0.18 | -0.90 | 20.19 | 20.19 | 19.82 | 436 |
| 1730327700 | 20 | -0.32 | -1.60 | 19.6 | 20.4 | 19.6 | 2872 |
| 1730241300 | 20.3248 | -0.09 | -0.42 | 21 | 21 | 20.3248 | 681 |
| 1730154900 | 20.41 | 0.08 | 0.39 | 20.41 | 20.41 | 20.41 | 391 |
| 1729895700 | 20.33 | 0.63 | 3.20 | 19.99 | 20.33 | 19.9 | 4657 |
| 1729809300 | 19.7 | 0.32 | 1.67 | 19.4 | 19.85 | 19.27 | 7223 |
| 1729722900 | 19.3769 | -0.25 | -1.26 | 19.35 | 19.55 | 19.26 | 4727 |
| 1729636500 | 19.625 | 0.32 | 1.68 | 19.2 | 19.65 | 19.2 | 2500 |
| 1729550100 | 19.3 | 0.05 | 0.26 | 19.25 | 19.5 | 19.25 | 8835 |
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
