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 | 1.22 | 4.9533089728 | 24.63 | 25.885 | 23.945 | 2688827 | 24.85133953 | CS |
| 4 | 0.12 | 0.466381655655 | 25.73 | 26.01 | 23.945 | 2848757 | 25.11379716 | CS |
| 12 | -4.63 | -15.1902887139 | 30.48 | 31.06 | 23.945 | 2789929 | 27.3231591 | CS |
| 26 | -10.47 | -28.827092511 | 36.32 | 36.63 | 23.945 | 3176769 | 30.75306496 | CS |
| 52 | -14.78 | -36.3770612848 | 40.63 | 41.645 | 23.945 | 2874246 | 31.87854589 | CS |
| 156 | -35.76 | -58.042525564 | 61.61 | 66.98 | 23.945 | 2267511 | 37.65385852 | CS |
| 260 | -30.92 | -54.4653866479 | 56.77 | 69.54 | 23.945 | 2018489 | 41.94944697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 25.56 | 0.03 | 0.12 | 25.5 | 25.719 | 25.275 | 1793646 |
| 1720823700 | 25.53 | -0.18 | -0.70 | 25.71 | 25.885 | 25.38 | 2241892 |
| 1720737300 | 25.71 | 1.3 | 5.33 | 24.9 | 25.82 | 24.67 | 2713416 |
| 1720650900 | 24.41 | 0.21 | 0.87 | 24.36 | 24.535 | 24.1 | 3502386 |
| 1720564500 | 24.2 | -0.46 | -1.87 | 24.6 | 24.69 | 23.945 | 2938134 |
| 1720478100 | 24.66 | 0.1 | 0.41 | 24.63 | 24.84 | 24.47 | 2048308 |
| 1720218900 | 24.56 | -0.2 | -0.81 | 24.64 | 24.67 | 24.27 | 1688161 |
| 1720040640 | 24.76 | 0.32 | 1.31 | 24.45 | 24.93 | 24.335 | 2159924 |
| 1719959700 | 24.44 | -0.19 | -0.77 | 24.78 | 24.84 | 24.435 | 2477918 |
| 1719873300 | 24.63 | -0.66 | -2.61 | 25.01 | 25.45 | 24.53 | 2619390 |
| 1719614100 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.29 | 0 |
| 1719527700 | 25.29 | 0.13 | 0.52 | 25.16 | 25.35 | 24.9 | 2288871 |
| 1719441300 | 25.16 | 0.15 | 0.60 | 24.93 | 25.29 | 24.82 | 1824293 |
| 1719354900 | 25.01 | -0.56 | -2.19 | 25.48 | 25.48 | 24.98 | 2223513 |
| 1719268500 | 25.57 | 0.13 | 0.51 | 25.57 | 26.01 | 25.52 | 2286137 |
| 1719009300 | 25.44 | -0.01 | -0.04 | 25.61 | 25.8 | 25.385 | 6356737 |
| 1718922900 | 25.45 | -0.22 | -0.84 | 25.6 | 25.61 | 25.255 | 6001414 |
| 1718750100 | 25.665 | 0 | 0.02 | 25.8 | 26 | 25.61 | 2108549 |
| 1718663700 | 25.66 | -0.45 | -1.72 | 25.73 | 25.89 | 25.275 | 2949820 |
| 1718404500 | 26.11 | -0.59 | -2.21 | 26.47 | 26.6 | 25.83 | 1758278 |
| 1718318100 | 26.7 | -0.35 | -1.29 | 26.91 | 26.91 | 26.34 | 2157746 |
| 1718231700 | 27.05 | 0.09 | 0.33 | 27.45 | 27.74 | 26.91 | 1462101 |
| 1718145300 | 26.96 | -0.09 | -0.33 | 26.93 | 27.135 | 26.545 | 1855080 |
| 1718058900 | 27.05 | -0.64 | -2.31 | 27.33 | 27.475 | 27.02 | 1871009 |
| 1717799700 | 27.69 | -0.09 | -0.32 | 27.53 | 27.93 | 27.46 | 1394138 |
| 1717713300 | 27.78 | 0.14 | 0.51 | 27.49 | 27.79 | 27.39 | 2569680 |
| 1717626900 | 27.64 | -0.08 | -0.29 | 27.76 | 28 | 27.43 | 1434125 |
| 1717540500 | 27.72 | -0.32 | -1.14 | 28.07 | 28.24 | 27.71 | 1794832 |
| 1717454100 | 28.04 | 0.03 | 0.11 | 28.01 | 28.25 | 27.92 | 2258632 |
| 1717194900 | 28.01 | 0.26 | 0.94 | 27.89 | 28.22 | 27.76 | 4942636 |
| 1717108500 | 27.75 | 0.63 | 2.32 | 27.16 | 27.775 | 27.16 | 2574529 |
| 1717022100 | 27.12 | -0.52 | -1.88 | 27.37 | 27.61 | 26.961 | 2705221 |
| 1716935700 | 27.64 | 0.18 | 0.66 | 27.5 | 27.85 | 27.43 | 2078515 |
| 1716590100 | 27.46 | -0.06 | -0.22 | 27.48 | 27.7 | 27.43 | 1900906 |
| 1716503700 | 27.52 | -0.53 | -1.89 | 27.94 | 27.995 | 27.48 | 3545058 |
| 1716417300 | 28.05 | -0.15 | -0.53 | 28.2 | 28.44 | 27.83 | 1998513 |
| 1716330900 | 28.2 | 0.08 | 0.28 | 28 | 28.335 | 27.975 | 2333778 |
| 1716244500 | 28.12 | -0.16 | -0.57 | 28.24 | 28.38 | 27.92 | 1572738 |
| 1715985300 | 28.28 | -0.1 | -0.35 | 28.27 | 28.33 | 27.705 | 2196809 |
| 1715898900 | 28.38 | 0.12 | 0.42 | 28.17 | 28.465 | 28.14 | 1945945 |
| 1715812500 | 28.26 | 0.14 | 0.50 | 28.29 | 28.5 | 28.11 | 1942704 |
| 1715726100 | 28.12 | -0.06 | -0.21 | 28.41 | 28.57 | 27.77 | 2389732 |
| 1715639700 | 28.18 | 0.29 | 1.04 | 27.99 | 28.69 | 27.935 | 2887719 |
| 1715380500 | 27.89 | -0.31 | -1.10 | 28.19 | 28.35 | 27.85 | 7071708 |
| 1715294100 | 28.2 | 0.39 | 1.40 | 27.89 | 28.24 | 27.8 | 5078023 |
| 1715207700 | 27.81 | -0.44 | -1.56 | 28.05 | 28.2 | 27.68 | 4249382 |
| 1715121300 | 28.25 | 0 | 0.00 | 28.54 | 29.13 | 28.22 | 4288681 |
| 1715034900 | 28.25 | -0.04 | -0.14 | 28.46 | 28.62 | 27.97 | 4232374 |
| 1714775700 | 28.29 | -0.09 | -0.32 | 28.75 | 29.06 | 27.96 | 4506597 |
| 1714689300 | 28.38 | -1.8 | -5.96 | 29.58 | 29.8925 | 28.335 | 6670406 |
| 1714602900 | 30.18 | 0.17 | 0.57 | 30.09 | 30.78 | 29.97 | 2453254 |
| 1714516500 | 30.01 | -0.68 | -2.22 | 30.095 | 30.39 | 29.94 | 2331882 |
| 1714430100 | 30.69 | 0.12 | 0.39 | 30.79 | 31 | 30.63 | 2209853 |
| 1714170900 | 30.57 | 0.22 | 0.72 | 30.3 | 30.79 | 30.18 | 1158487 |
| 1714084500 | 30.35 | -0.57 | -1.84 | 30.69 | 30.77 | 30.1 | 1488959 |
| 1713998100 | 30.92 | 0.06 | 0.19 | 30.86 | 31 | 30.675 | 1471993 |
| 1713911700 | 30.86 | 0.49 | 1.61 | 30.31 | 30.91 | 30.21 | 2861281 |
| 1713825300 | 30.37 | -0.13 | -0.43 | 30.48 | 31.06 | 30.215 | 4163844 |
| 1713566100 | 30.5 | 0.06 | 0.20 | 30.4 | 30.53 | 30.26 | 1843773 |
| 1713479700 | 30.44 | 0.08 | 0.26 | 30.49 | 30.68 | 30.25 | 1350342 |
| 1713393300 | 30.36 | -0.43 | -1.40 | 30.99 | 31.08 | 30.34 | 1857024 |
| 1713306900 | 30.79 | -0.1 | -0.32 | 30.77 | 31.13 | 30.55 | 3036414 |
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
