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 | -1.59 | -6.24018838305 | 25.48 | 25.93 | 23.4858 | 2545037 | 24.64730158 | DR |
| 4 | -2.4 | -9.12894636744 | 26.29 | 26.84 | 23.4858 | 1595964 | 25.43393755 | DR |
| 12 | -9.25 | -27.9118889559 | 33.14 | 33.14 | 23.4858 | 1090961 | 27.33147423 | DR |
| 26 | -7.62 | -24.1827991114 | 31.51 | 33.72 | 23.4858 | 947665 | 29.28620445 | DR |
| 52 | -6.86 | -22.3089430894 | 30.75 | 37.9 | 23.4858 | 963078 | 31.77716114 | DR |
| 156 | -3.45 | -12.6188734455 | 27.34 | 37.9 | 21.435 | 1075949 | 28.67997794 | DR |
| 260 | -5.07 | -17.5069060773 | 28.96 | 37.9 | 19.38 | 967655 | 28.29202172 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 23.89 | 0.19 | 0.80 | 23.54 | 24.1 | 23.41 | 2519503 |
| 1734651600 | 23.7 | -0.34 | -1.41 | 23.55 | 23.8379 | 23.4858 | 2390330 |
| 1734565200 | 24.04 | -1.22 | -4.83 | 24.5 | 24.8386 | 23.99 | 3131866 |
| 1734478800 | 25.26 | 0.24 | 0.96 | 25 | 25.93 | 24.93 | 4005641 |
| 1734392400 | 25.02 | -0.44 | -1.73 | 25.23 | 25.24 | 24.97 | 2014496 |
| 1734133200 | 25.46 | -0.1 | -0.39 | 25.48 | 25.52 | 25.3291 | 1182851 |
| 1734046800 | 25.56 | -0.49 | -1.88 | 25.67 | 25.7 | 25.54 | 1393192 |
| 1733960400 | 26.05 | 0.01 | 0.04 | 25.94 | 26.07 | 25.81 | 1104513 |
| 1733874000 | 26.04 | -0.08 | -0.31 | 26.19 | 26.19 | 25.95 | 1011757 |
| 1733787600 | 26.12 | 0.08 | 0.31 | 26.13 | 26.46 | 26.085 | 1588418 |
| 1733528400 | 26.04 | 0.34 | 1.32 | 26.04 | 26.1 | 25.81 | 1725542 |
| 1733442000 | 25.7 | -0.08 | -0.31 | 25.75 | 25.88 | 25.67 | 1348002 |
| 1733355600 | 25.78 | -0.55 | -2.09 | 25.88 | 25.94 | 25.75 | 1393726 |
| 1733269200 | 26.33 | 0.27 | 1.04 | 26.34 | 26.38 | 26.075 | 1615380 |
| 1733182800 | 26.06 | 0.16 | 0.62 | 25.95 | 26.12 | 25.87 | 959802 |
| 1732917840 | 25.9 | 0.27 | 1.05 | 25.9 | 25.925 | 25.71 | 588586 |
| 1732750800 | 25.63 | -0.24 | -0.93 | 25.8 | 25.8099 | 25.555 | 1548189 |
| 1732664400 | 25.87 | -0.8 | -3.00 | 26.16 | 26.2 | 25.81 | 1446508 |
| 1732578000 | 26.67 | 0.01 | 0.04 | 26.68 | 26.84 | 26.63 | 902651 |
| 1732318800 | 26.66 | 0.43 | 1.64 | 26.29 | 26.69 | 26.29 | 971871 |
| 1732232400 | 26.23 | 0.05 | 0.19 | 26.15 | 26.31 | 26.1 | 856145 |
| 1732146000 | 26.18 | -0.54 | -2.02 | 26.28 | 26.35 | 26.03 | 787544 |
| 1732059600 | 26.72 | 0.2 | 0.75 | 26.75 | 26.84 | 26.615 | 1230818 |
| 1731973200 | 26.52 | 0.7 | 2.71 | 26.3 | 26.67 | 26.28 | 1161801 |
| 1731714000 | 25.82 | 0.04 | 0.16 | 26 | 26.07 | 25.7 | 1151254 |
| 1731627600 | 25.78 | -0.08 | -0.31 | 25.71 | 25.95 | 25.7 | 1239187 |
| 1731541200 | 25.86 | -0.73 | -2.75 | 25.78 | 25.9 | 25.57 | 1389778 |
| 1731454800 | 26.59 | -0.38 | -1.41 | 27 | 27 | 26.45 | 1307984 |
| 1731368400 | 26.97 | 0.17 | 0.63 | 27.08 | 27.19 | 26.87 | 1072306 |
| 1731109200 | 26.8 | -0.94 | -3.39 | 27.18 | 27.23 | 26.7 | 1401176 |
| 1731022800 | 27.74 | -0.13 | -0.47 | 27.95 | 27.95 | 27.55 | 1174480 |
| 1730936400 | 27.87 | -2.43 | -8.02 | 28.58 | 29.14 | 27.27 | 3815125 |
| 1730850000 | 30.3 | 0.03 | 0.10 | 30.19 | 30.385 | 30.08 | 894276 |
| 1730763600 | 30.27 | -0.02 | -0.07 | 30.4 | 30.56 | 30.25 | 554614 |
| 1730500800 | 30.29 | -0.02 | -0.07 | 30.32 | 30.395 | 30.21 | 513652 |
| 1730414400 | 30.31 | -0.49 | -1.59 | 30.61 | 30.63 | 30.2 | 571146 |
| 1730328000 | 30.8 | -0.26 | -0.84 | 30.82 | 30.98 | 30.76 | 553779 |
| 1730241600 | 31.06 | 0.06 | 0.19 | 31.01 | 31.12 | 30.91 | 629836 |
| 1730155200 | 31 | 0.77 | 2.55 | 30.8 | 31.055 | 30.8 | 676843 |
| 1729896000 | 30.23 | -0.06 | -0.20 | 30.35 | 30.43 | 30.1578 | 555045 |
| 1729809600 | 30.29 | -0.12 | -0.39 | 30.42 | 30.45 | 30.16 | 512267 |
| 1729723200 | 30.41 | -0.03 | -0.10 | 30.48 | 30.63 | 30.254 | 760410 |
| 1729636800 | 30.44 | -0.06 | -0.20 | 30.29 | 30.48 | 30.23 | 880675 |
| 1729550400 | 30.5 | -0.46 | -1.49 | 30.69 | 30.71 | 30.415 | 693119 |
| 1729291200 | 30.96 | -0.02 | -0.06 | 30.97 | 31.04 | 30.87 | 554476 |
| 1729204800 | 30.98 | -0.1 | -0.32 | 31.12 | 31.19 | 30.935 | 717919 |
| 1729118400 | 31.08 | 0.41 | 1.34 | 30.96 | 31.1 | 30.925 | 477477 |
| 1729032000 | 30.67 | -1.21 | -3.80 | 31.1 | 31.15 | 30.67 | 1076164 |
| 1728945600 | 31.88 | 0.19 | 0.60 | 31.7 | 31.88 | 31.57 | 357317 |
| 1728686400 | 31.69 | -0.13 | -0.41 | 31.37 | 31.76 | 31.37 | 358227 |
| 1728600000 | 31.82 | 0.37 | 1.18 | 31.69 | 31.82 | 31.56 | 516178 |
| 1728513600 | 31.45 | -0.54 | -1.69 | 31.27 | 31.52 | 31.05 | 805676 |
| 1728427200 | 31.99 | -0.08 | -0.25 | 32.009999 | 32.06 | 31.82 | 379697 |
| 1728340800 | 32.07 | -0.55 | -1.69 | 32.27 | 32.32 | 31.95 | 423685 |
| 1728081600 | 32.619999 | 0.85 | 2.68 | 32.14 | 32.619999 | 32.14 | 550921 |
| 1727995200 | 31.77 | -0.56 | -1.73 | 31.82 | 31.87 | 31.63 | 575222 |
| 1727908800 | 32.33 | 0.46 | 1.44 | 32.06 | 32.369999 | 31.96 | 936706 |
| 1727822400 | 31.87 | 0.14 | 0.44 | 32.04 | 32.04 | 31.7337 | 606838 |
| 1727736000 | 31.73 | -0.49 | -1.52 | 31.94 | 31.95 | 31.56 | 575163 |
| 1727476800 | 32.22 | -1.39 | -4.14 | 33.14 | 33.14 | 32.18 | 748465 |
| 1727390400 | 33.61 | 0.73 | 2.22 | 33.45 | 33.72 | 33.45 | 450807 |
| 1727304000 | 32.88 | 0.14 | 0.43 | 32.78 | 32.92 | 32.72 | 795799 |
| 1727217600 | 32.74 | -0.21 | -0.64 | 32.88 | 32.92 | 32.659999 | 733795 |
| 1727131200 | 32.95 | 0.23 | 0.70 | 32.72 | 32.99 | 32.7 | 400275 |
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
