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 | -0.54 | -2.13692125049 | 25.27 | 26.14 | 24.03 | 1974779 | 25.14115967 | CS |
| 4 | 3.46 | 16.2670427833 | 21.27 | 26.14 | 21.16 | 1728782 | 23.74640063 | CS |
| 12 | 2.49 | 11.1960431655 | 22.24 | 26.14 | 21.07 | 1422950 | 23.315269 | CS |
| 26 | 12.01 | 94.4182389937 | 12.72 | 26.14 | 12.65 | 1686056 | 19.24735901 | CS |
| 52 | 9.93 | 67.0945945946 | 14.8 | 26.14 | 12.5 | 1856480 | 16.77323726 | CS |
| 156 | 6.06 | 32.4584895554 | 18.67 | 26.14 | 5.43 | 2148131 | 13.2385265 | CS |
| 260 | -17.52 | -41.4674556213 | 42.25 | 43.39 | 5.43 | 2073163 | 15.00508565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 24.73 | 0.12 | 0.49 | 24.83 | 25.02 | 24.29 | 979428 |
| 1738712400 | 24.61 | 0.08 | 0.33 | 24.73 | 24.87 | 24.17 | 1805796 |
| 1738626000 | 24.53 | -0.64 | -2.54 | 24.09 | 24.985 | 24.03 | 1547167 |
| 1738366800 | 25.17 | -0.77 | -2.97 | 26.01 | 26.14 | 25.125 | 2083602 |
| 1738280400 | 25.94 | 0.53 | 2.09 | 25.7 | 25.94 | 25.52 | 1497795 |
| 1738194000 | 25.41 | 0.12 | 0.47 | 25.27 | 25.565 | 24.9 | 2844170 |
| 1738107600 | 25.29 | 2 | 8.59 | 23.27 | 25.305 | 23.27 | 2747696 |
| 1738021200 | 23.29 | 0.15 | 0.65 | 22.67 | 23.465 | 22.62 | 1618990 |
| 1737762000 | 23.14 | 0.16 | 0.70 | 23.17 | 23.38 | 23.03 | 1159249 |
| 1737675600 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
| 1737589200 | 22.98 | -0.25 | -1.08 | 23.48 | 23.52 | 22.75 | 2225713 |
| 1737502800 | 23.23 | -0.16 | -0.68 | 24.01 | 24.19 | 23.14 | 1481881 |
| 1737157200 | 23.39 | 0.74 | 3.27 | 22.75 | 23.59 | 22.74 | 1939498 |
| 1737070800 | 22.65 | 0.04 | 0.18 | 22.49 | 22.69 | 22.26 | 1452942 |
| 1736984400 | 22.61 | 0.39 | 1.76 | 22.81 | 22.85 | 22.345 | 1211678 |
| 1736898000 | 22.22 | 0.56 | 2.59 | 21.81 | 22.25 | 21.58 | 1199705 |
| 1736811600 | 21.66 | -0.26 | -1.19 | 21.46 | 21.84 | 21.305 | 1428129 |
| 1736552400 | 21.92 | 0.05 | 0.23 | 21.3 | 22.13 | 21.16 | 1418233 |
| 1736379600 | 21.87 | 0.31 | 1.44 | 21.22 | 21.915 | 21.2 | 1550177 |
| 1736293200 | 21.56 | -0.33 | -1.51 | 21.78 | 21.8077 | 21.07 | 1415323 |
| 1736206800 | 21.89 | -0.11 | -0.50 | 22.25 | 22.38 | 21.825 | 1258962 |
| 1735947600 | 22 | -0.52 | -2.31 | 22.395 | 22.4 | 21.59 | 1409575 |
| 1735861200 | 22.52 | 0.01 | 0.04 | 22.75 | 22.91 | 22.21 | 1429405 |
| 1735688400 | 22.51 | -0.1 | -0.44 | 22.48 | 22.92 | 22.48 | 579375 |
| 1735602000 | 22.61 | -0.04 | -0.18 | 22.3 | 22.91 | 22.03 | 851136 |
| 1735342800 | 22.65 | -0.56 | -2.41 | 22.97 | 23 | 22.505 | 774858 |
| 1735256400 | 23.21 | -0.04 | -0.17 | 23.04 | 23.32 | 22.92 | 635452 |
| 1735077840 | 23.25 | -0.08 | -0.34 | 23.56 | 23.58 | 23.02 | 558794 |
| 1734997200 | 23.33 | -0.99 | -4.07 | 24.02 | 24.02 | 22.925 | 2028709 |
| 1734738000 | 24.32 | 1.49 | 6.53 | 23.76 | 24.635 | 23.155 | 3595674 |
| 1734651600 | 22.83 | 0.34 | 1.51 | 22.93 | 23.15 | 22.56 | 1596710 |
| 1734565200 | 22.49 | -0.9 | -3.85 | 23.6 | 23.8 | 22.35 | 1362656 |
| 1734478800 | 23.39 | -0.16 | -0.68 | 23.63 | 23.64 | 23.13 | 1150358 |
| 1734392400 | 23.55 | 0.04 | 0.17 | 23.89 | 24.01 | 23.505 | 806530 |
| 1734133200 | 23.51 | -0.3 | -1.26 | 23.93 | 23.93 | 23.42 | 1429164 |
| 1734046800 | 23.81 | -0.3 | -1.24 | 24.15 | 24.27 | 23.81 | 1011411 |
| 1733960400 | 24.11 | 0.6 | 2.55 | 23.7 | 24.13 | 23.61 | 1087352 |
| 1733874000 | 23.51 | 0.45 | 1.95 | 23.48 | 23.92 | 23.34 | 1267192 |
| 1733787600 | 23.06 | -1.13 | -4.67 | 24.06 | 24.13 | 23.05 | 1511986 |
| 1733528400 | 24.19 | 0.13 | 0.54 | 24.11 | 24.205 | 23.58 | 889021 |
| 1733442000 | 24.06 | -0.2 | -0.82 | 24.46 | 24.66 | 24.045 | 1281232 |
| 1733355600 | 24.26 | 0.55 | 2.32 | 24.01 | 24.29 | 23.8301 | 1283406 |
| 1733269200 | 23.71 | 0.07 | 0.30 | 23.75 | 24.12 | 23.54 | 1467847 |
| 1733182800 | 23.64 | 0.65 | 2.83 | 23.27 | 24.14 | 23.26 | 1535779 |
| 1732917840 | 22.99 | 0.31 | 1.37 | 22.87 | 23.08 | 22.85 | 712114 |
| 1732750800 | 22.68 | -0.15 | -0.66 | 22.83 | 22.98 | 22.68 | 853789 |
| 1732664400 | 22.83 | 0.1 | 0.44 | 22.685 | 23.22 | 22.64 | 929796 |
| 1732578000 | 22.73 | 0.21 | 0.93 | 22.73 | 22.94 | 22.6 | 1199709 |
| 1732318800 | 22.52 | -0.33 | -1.44 | 22.99 | 23.04 | 22.49 | 917315 |
| 1732232400 | 22.85 | 0.18 | 0.79 | 22.66 | 23.075 | 22.56 | 1489297 |
| 1732146000 | 22.67 | -0.03 | -0.13 | 22.77 | 23.01 | 22.49 | 819302 |
| 1732059600 | 22.7 | 0.45 | 2.02 | 21.83 | 22.78 | 21.79 | 1336710 |
| 1731973200 | 22.25 | 0.15 | 0.68 | 22.04 | 22.355 | 21.76 | 1458359 |
| 1731714000 | 22.1 | 0.03 | 0.14 | 21.8 | 22.13 | 21.78 | 1070832 |
| 1731627600 | 22.07 | -0.12 | -0.54 | 22.14 | 22.57 | 22.02 | 1537212 |
| 1731541200 | 22.19 | -0.05 | -0.22 | 22.11 | 22.39 | 22.01 | 1013818 |
| 1731454800 | 22.24 | 0.01 | 0.04 | 21.91 | 22.38 | 21.85 | 1531694 |
| 1731368400 | 22.23 | 0.47 | 2.16 | 22.1 | 22.295 | 21.69 | 1806612 |
| 1731109200 | 21.76 | 0.33 | 1.54 | 21.49 | 22.09 | 21.47 | 1557358 |
| 1731022800 | 21.43 | -0.57 | -2.59 | 21.71 | 21.89 | 21.42 | 1897820 |
| 1730936400 | 22 | 1.52 | 7.42 | 21.54 | 22.055 | 21.34 | 2361061 |
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
