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 | -0.84 | -3.56083086053 | 23.59 | 24.23 | 22.1111 | 1649228 | 22.89682141 | CS |
| 4 | 0.915 | 4.19051980765 | 21.835 | 25.8 | 20.91 | 1520069 | 23.75578196 | CS |
| 12 | -4.25 | -15.7407407407 | 27 | 30.077175 | 20.91 | 1810887 | 24.31991492 | CS |
| 26 | 5.85 | 34.6153846154 | 16.9 | 30.077175 | 14.79 | 1521092 | 22.55788414 | CS |
| 52 | 8.86 | 63.7868970482 | 13.89 | 30.077175 | 11.8301 | 1824663 | 18.33192313 | CS |
| 156 | -2.65 | -10.4330708661 | 25.4 | 30.077175 | 9.53 | 858192 | 18.18670357 | CS |
| 260 | -21.15 | -48.1776765376 | 43.9 | 45.0699 | 9.53 | 720392 | 20.70808319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 22.75 | 0.14 | 0.62 | 22.37 | 23.135 | 22.32 | 4878865 |
| 1734651300 | 22.61 | 0.36 | 1.62 | 22.31 | 22.88 | 22.1111 | 1015863 |
| 1734564900 | 22.25 | -0.79 | -3.41 | 23.05 | 23.63 | 22.22 | 2781386 |
| 1734478500 | 23.035 | -0.71 | -2.97 | 23.6 | 23.89 | 22.94 | 1642706 |
| 1734392100 | 23.74 | 0.4 | 1.71 | 23 | 24.23 | 22.825 | 1551468 |
| 1734132900 | 23.34 | -0.09 | -0.38 | 23.42 | 23.77 | 23.2 | 1358187 |
| 1734046500 | 23.43 | -0.01 | -0.04 | 23.48 | 24.21 | 23.255 | 1258151 |
| 1733960100 | 23.44 | 0.14 | 0.60 | 23.56 | 23.76 | 22.91 | 988858 |
| 1733873700 | 23.3 | -0.43 | -1.81 | 23.75 | 24.085 | 23.145 | 846366 |
| 1733787300 | 23.73 | -0.27 | -1.13 | 24.08 | 24.675 | 23.62 | 2005141 |
| 1733528100 | 24 | 0.07 | 0.27 | 24.13 | 24.195 | 23.72 | 1072902 |
| 1733441700 | 23.935 | -0.07 | -0.27 | 23.64 | 24.26 | 23.64 | 930121 |
| 1733355300 | 24 | -0.55 | -2.24 | 24.31 | 24.72 | 23.82 | 1169092 |
| 1733268900 | 24.55 | -0.65 | -2.58 | 25.18 | 25.19 | 24.23 | 1594156 |
| 1733182500 | 25.2 | -0.09 | -0.36 | 25.29 | 25.8 | 25 | 1013644 |
| 1732917840 | 25.29 | 0.26 | 1.04 | 25.03 | 25.58 | 24.82 | 636427 |
| 1732750500 | 25.03 | 0.16 | 0.64 | 25.26 | 25.6 | 24.71 | 1402574 |
| 1732664100 | 24.87 | 0.46 | 1.88 | 24.06 | 25.31 | 23.845 | 1811389 |
| 1732577700 | 24.41 | 1.51 | 6.59 | 23.11 | 24.41 | 23.09 | 3595443 |
| 1732318500 | 22.9 | -0.67 | -2.84 | 22 | 23.28 | 20.91 | 2701956 |
| 1732232100 | 23.57 | 0.14 | 0.60 | 23.35 | 24.415 | 23.1988 | 1323970 |
| 1732145700 | 23.43 | -0.8 | -3.30 | 24.11 | 24.315 | 22.99 | 1681326 |
| 1732059300 | 24.23 | 0.55 | 2.32 | 23.55 | 24.56 | 22.907 | 2948396 |
| 1731972900 | 23.68 | 0.89 | 3.91 | 22.91 | 24.08 | 22.55 | 2112742 |
| 1731713700 | 22.79 | 0.8 | 3.64 | 23.27 | 23.58 | 22.41 | 3228515 |
| 1731627300 | 21.99 | 0.47 | 2.18 | 21.03 | 22.68 | 21.03 | 3761112 |
| 1731540900 | 21.52 | -1.24 | -5.45 | 22.685 | 23.03 | 21.4493 | 3369089 |
| 1731454500 | 22.76 | -3.37 | -12.90 | 25.55 | 25.6 | 21.9 | 4816897 |
| 1731368100 | 26.13 | 0.32 | 1.24 | 26.02 | 26.505 | 25.915 | 1715774 |
| 1731108900 | 25.81 | -0.26 | -1.00 | 26.08 | 26.215 | 25.45 | 1258254 |
| 1731022500 | 26.07 | -1.1 | -4.05 | 27.31 | 27.32 | 26.02 | 1505982 |
| 1730936100 | 27.17 | 2.56 | 10.40 | 25.895 | 27.29 | 25.44 | 2492994 |
| 1730849700 | 24.61 | 0.34 | 1.40 | 24.23 | 25.02 | 24.145 | 936409 |
| 1730763300 | 24.27 | -0.41 | -1.66 | 25.08 | 25.29 | 24.08 | 1004563 |
| 1730500500 | 24.68 | -0.38 | -1.52 | 25.25 | 25.91 | 24.525 | 1292380 |
| 1730414100 | 25.06 | -0.12 | -0.48 | 25.39 | 25.43 | 24.61 | 1249255 |
| 1730327700 | 25.18 | -0.04 | -0.16 | 25.12 | 25.73 | 25.05 | 745162 |
| 1730241300 | 25.22 | -0.06 | -0.24 | 24.85 | 25.37 | 24.69 | 1212368 |
| 1730154900 | 25.28 | 0.15 | 0.60 | 25.55 | 25.92 | 25.26 | 994213 |
| 1729895700 | 25.13 | 0.18 | 0.72 | 24.96 | 25.49 | 24.91 | 887100 |
| 1729809300 | 24.95 | -0.17 | -0.68 | 25.34 | 25.68 | 24.83 | 790460 |
| 1729722900 | 25.12 | 0.24 | 0.96 | 24.86 | 25.37 | 24.695 | 1027462 |
| 1729636500 | 24.88 | 0.27 | 1.10 | 24.62 | 24.935 | 24.3 | 718904 |
| 1729550100 | 24.61 | -0.77 | -3.03 | 25.27 | 25.62 | 24.461 | 1341142 |
| 1729290900 | 25.38 | -0.16 | -0.63 | 25.56 | 26.02 | 25.3 | 1177274 |
| 1729204500 | 25.54 | -0.17 | -0.66 | 25.55 | 26.05 | 25.4 | 1418150 |
| 1729118100 | 25.71 | -0.08 | -0.31 | 25.84 | 26.5 | 25.55 | 1549449 |
| 1729031700 | 25.79 | 0.63 | 2.50 | 25.28 | 26.01 | 24.95 | 1686646 |
| 1728945300 | 25.16 | 0.21 | 0.84 | 24.97 | 25.57 | 24.61 | 880773 |
| 1728686100 | 24.95 | -0.53 | -2.08 | 25.49 | 26.01 | 24.41 | 2110845 |
| 1728599700 | 25.48 | -0.69 | -2.64 | 26.06 | 26.3 | 25.13 | 1729242 |
| 1728513300 | 26.17 | 0.78 | 3.07 | 25.39 | 26.35 | 25.105 | 1812115 |
| 1728426900 | 25.39 | 1.38 | 5.75 | 24.19 | 25.82 | 24.04 | 2116236 |
| 1728340500 | 24.01 | 0.72 | 3.09 | 23.22 | 24.08 | 23.01 | 1883152 |
| 1728081300 | 23.29 | -0.38 | -1.61 | 23.72 | 23.86 | 23 | 1553523 |
| 1727994900 | 23.67 | -0.69 | -2.83 | 24.09 | 24.27 | 23.5 | 2112009 |
| 1727908500 | 24.36 | 0.27 | 1.12 | 23.96 | 24.85 | 23.85 | 2118556 |
| 1727822100 | 24.09 | -0.73 | -2.94 | 24.16 | 24.46 | 22.9 | 3921201 |
| 1727735700 | 24.82 | -3.22 | -11.48 | 27.87 | 28 | 22.43 | 7181175 |
| 1727476500 | 28.04 | 2.28 | 8.85 | 27 | 30.077175 | 26.78 | 3386312 |
| 1727390100 | 25.76 | 0.06 | 0.23 | 25.95 | 26.01 | 25.46 | 673961 |
| 1727303700 | 25.7 | 0.37 | 1.46 | 25.25 | 26.44 | 25.08 | 1135290 |
| 1727217300 | 25.33 | -0.84 | -3.21 | 26.21 | 26.65 | 24.664 | 1408161 |
| 1727130900 | 26.17 | 0.13 | 0.50 | 27 | 27 | 25.33 | 1969859 |
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
