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 | -0.77 | -2.78179190751 | 27.68 | 29.49 | 26.48 | 151488 | 28.32382212 | CS |
| 4 | 4.52 | 20.1875837427 | 22.39 | 29.49 | 21.73 | 126919 | 26.31909275 | CS |
| 12 | 4.35 | 19.2819148936 | 22.56 | 29.49 | 20.37 | 94112 | 23.92558848 | CS |
| 26 | 5.52 | 25.8064516129 | 21.39 | 29.49 | 18.32 | 96091 | 21.81624653 | CS |
| 52 | 7.4 | 37.9292670425 | 19.51 | 29.49 | 16.1 | 102754 | 20.32011248 | CS |
| 156 | -0.53 | -1.93148688047 | 27.44 | 31.9292 | 16.1 | 93574 | 23.58489932 | CS |
| 260 | -0.55 | -2.00291332848 | 27.46 | 31.9292 | 13.2 | 95705 | 22.74427991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 27.65 | -0.63 | -2.23 | 28.33 | 28.485 | 27.5 | 191249 |
| 1722378900 | 28.28 | -0.07 | -0.25 | 28.45 | 28.83 | 28.09 | 93335 |
| 1722292500 | 28.35 | -0.83 | -2.84 | 29.22 | 29.22 | 28.1508 | 129173 |
| 1722033300 | 29.18 | 1.01 | 3.59 | 29.1 | 29.26 | 28.33 | 180636 |
| 1721946900 | 28.17 | 0.73 | 2.66 | 27.68 | 29.49 | 27.68 | 162185 |
| 1721860500 | 27.44 | -0.42 | -1.51 | 27.85 | 28.25 | 27.4 | 99860 |
| 1721774100 | 27.86 | 0.56 | 2.07 | 27.04 | 28.29 | 27.04 | 160049 |
| 1721687700 | 27.295 | 0.48 | 1.77 | 26.62 | 27.38 | 26.2775 | 50731 |
| 1721428500 | 26.82 | 0.17 | 0.64 | 26.7 | 27.01 | 26.47 | 78502 |
| 1721342100 | 26.65 | -0.51 | -1.88 | 26.75 | 27.43 | 26.22 | 197352 |
| 1721255700 | 27.16 | 0.61 | 2.30 | 26.475 | 27.28 | 26.475 | 137804 |
| 1721169300 | 26.55 | 1.41 | 5.61 | 25.41 | 26.59 | 25.41 | 107603 |
| 1721082900 | 25.14 | 0.86 | 3.54 | 24.6 | 25.52 | 24.33 | 99445 |
| 1720823700 | 24.28 | 0.16 | 0.66 | 24.42 | 24.5 | 21.73 | 122538 |
| 1720737300 | 24.12 | 1.18 | 5.14 | 23.35 | 24.14 | 22.9071 | 129746 |
| 1720650900 | 22.94 | 0.53 | 2.37 | 22.47 | 23 | 22.3975 | 138779 |
| 1720564500 | 22.41 | -0.11 | -0.49 | 22.45 | 22.51 | 22.14 | 147826 |
| 1720478100 | 22.52 | 0.3 | 1.35 | 22.34 | 22.68 | 22.29 | 64179 |
| 1720218900 | 22.22 | -0.22 | -0.98 | 22.39 | 22.55 | 22.08 | 65063 |
| 1720040640 | 22.44 | -0.61 | -2.65 | 23.01 | 23.17 | 22.44 | 40446 |
| 1719959700 | 23.05 | 0.33 | 1.45 | 22.76 | 23.06 | 22.76 | 39772 |
| 1719873300 | 22.72 | -0.11 | -0.48 | 22.81 | 22.92 | 22.57 | 67846 |
| 1719614100 | 22.83 | 0.63 | 2.84 | 22.49 | 23 | 22.4 | 329670 |
| 1719527700 | 22.2 | 0.39 | 1.79 | 21.85 | 22.22 | 21.8 | 54330 |
| 1719441300 | 21.81 | 0.21 | 0.97 | 21.39 | 21.98 | 21.17 | 67937 |
| 1719354900 | 21.6 | -0.08 | -0.37 | 21.52 | 21.7599 | 21.5101 | 67581 |
| 1719268500 | 21.68 | 0.44 | 2.07 | 21.38 | 21.94 | 21.25 | 72630 |
| 1719009300 | 21.24 | -0.18 | -0.84 | 21.49 | 21.57 | 21.18 | 189915 |
| 1718922900 | 21.42 | -0.09 | -0.42 | 21.32 | 21.5274 | 21.26 | 57393 |
| 1718750100 | 21.51 | 0.16 | 0.75 | 21.36 | 21.65 | 21.27 | 69290 |
| 1718663700 | 21.35 | 0.43 | 2.06 | 20.84 | 21.36 | 20.79 | 85751 |
| 1718404500 | 20.92 | -0.28 | -1.32 | 20.94 | 21.11 | 20.76 | 87173 |
| 1718318100 | 21.2 | -0.36 | -1.67 | 21.48 | 21.48 | 21.02 | 75275 |
| 1718231700 | 21.56 | 0.56 | 2.67 | 21.66 | 22.1 | 21.42 | 69920 |
| 1718145300 | 21 | 0.02 | 0.10 | 20.85 | 21.1 | 20.67 | 127639 |
| 1718058900 | 20.98 | -0.38 | -1.78 | 21.28 | 21.28 | 20.84 | 64756 |
| 1717799700 | 21.36 | -0.04 | -0.19 | 21.34 | 21.4 | 21.11 | 63985 |
| 1717713300 | 21.4 | 0.26 | 1.23 | 21.23 | 21.43 | 21.04 | 47763 |
| 1717626900 | 21.14 | -0.01 | -0.05 | 21.38 | 21.605 | 20.37 | 58359 |
| 1717540500 | 21.15 | -0.33 | -1.54 | 21.34 | 21.97 | 21.09 | 62154 |
| 1717454100 | 21.48 | -0.32 | -1.47 | 21.95 | 22 | 21.42 | 42513 |
| 1717194900 | 21.8 | 0.15 | 0.69 | 21.9 | 21.975 | 21.67 | 66817 |
| 1717108500 | 21.65 | 0.29 | 1.36 | 21.7 | 21.84 | 21.36 | 59140 |
| 1717022100 | 21.36 | -0.48 | -2.20 | 21.45 | 21.45 | 21.16 | 74208 |
| 1716935700 | 21.84 | -0.57 | -2.54 | 22.33 | 22.4 | 21.75 | 42588 |
| 1716590100 | 22.41 | 0.25 | 1.13 | 22.22 | 22.42 | 22.06 | 68961 |
| 1716503700 | 22.16 | -0.4 | -1.77 | 22.63 | 22.6599 | 22.14 | 114908 |
| 1716417300 | 22.56 | 0.04 | 0.18 | 22.42 | 22.6799 | 22.12 | 94069 |
| 1716330900 | 22.52 | 0.23 | 1.03 | 22.29 | 22.61 | 22.115 | 69413 |
| 1716244500 | 22.29 | -0.64 | -2.79 | 23.01 | 23.01 | 22.29 | 140867 |
| 1715985300 | 22.93 | 0.13 | 0.57 | 22.85 | 23.1 | 22.81 | 94227 |
| 1715898900 | 22.8 | 0.07 | 0.31 | 22.74 | 22.995 | 21.0246 | 80683 |
| 1715812500 | 22.73 | 0.06 | 0.26 | 22.98 | 22.98 | 22.48 | 74428 |
| 1715726100 | 22.67 | 0.08 | 0.35 | 22.91 | 22.94 | 22.56 | 66852 |
| 1715639700 | 22.59 | -0.06 | -0.26 | 22.81 | 23.06 | 22.54 | 147493 |
| 1715380500 | 22.65 | 0.05 | 0.22 | 22.63 | 22.78 | 22.23 | 64422 |
| 1715294100 | 22.6 | 0.01 | 0.04 | 22.56 | 22.678 | 22.27 | 83958 |
| 1715207700 | 22.59 | 0.6 | 2.73 | 21.93 | 22.62 | 21.73 | 78803 |
| 1715121300 | 21.99 | -0.17 | -0.77 | 22.12 | 22.34 | 21.96 | 96876 |
| 1715034900 | 22.16 | -0.22 | -0.98 | 22.47 | 22.68 | 22.15 | 61011 |
| 1714775700 | 22.38 | 0.13 | 0.58 | 22.67 | 22.67 | 21.56 | 105965 |
| 1714689300 | 22.25 | 0.23 | 1.04 | 22.33 | 22.355 | 22 | 105736 |
| 1714602900 | 22.02 | 1.15 | 5.51 | 20.89 | 22.13 | 20.89 | 144005 |
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
