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 | -2.17 | -8.63166268894 | 25.14 | 27.7 | 22.49 | 648327 | 23.45290934 | CS |
| 4 | -0.82 | -3.44682639765 | 23.79 | 27.7 | 22.49 | 573695 | 23.97711316 | CS |
| 12 | 3.66 | 18.9539098912 | 19.31 | 27.7 | 19.12 | 453144 | 22.99987229 | CS |
| 26 | -2.99 | -11.5177195686 | 25.96 | 27.7 | 18.98 | 353236 | 22.65414072 | CS |
| 52 | -3.27 | -12.4618902439 | 26.24 | 28.25 | 18.98 | 261775 | 23.72196733 | CS |
| 156 | 2.29 | 11.0735009671 | 20.68 | 31.47 | 15.68 | 202490 | 23.44202162 | CS |
| 260 | -18.88 | -45.1135005974 | 41.85 | 54.31 | 15.68 | 331161 | 35.10621795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 22.9 | 0 | 0.00 | 22.83 | 23.13 | 22.49 | 302249 |
| 1721428800 | 22.9 | -2.34 | -9.27 | 25.27 | 27.7 | 22.61 | 2175541 |
| 1721342400 | 25.24 | 0.14 | 0.56 | 25.01 | 25.4 | 24.81 | 204849 |
| 1721256000 | 25.1 | 0.24 | 0.97 | 24.72 | 25.56 | 24.72 | 315479 |
| 1721169600 | 24.86 | -0.14 | -0.56 | 25.14 | 25.4 | 24.8 | 313342 |
| 1721083200 | 25 | -0.35 | -1.38 | 25.43 | 25.55 | 24.7 | 324394 |
| 1720824000 | 25.35 | 0.55 | 2.22 | 24.85 | 25.74 | 24.85 | 688124 |
| 1720737600 | 24.8 | 0.31 | 1.27 | 24.87 | 25.3 | 24.61 | 676723 |
| 1720651200 | 24.49 | 0.22 | 0.91 | 24.33 | 24.62 | 24.17 | 243578 |
| 1720564800 | 24.27 | 0.03 | 0.12 | 24.18 | 24.41 | 23.85 | 485756 |
| 1720478400 | 24.24 | -0.44 | -1.78 | 24.61 | 24.98 | 24.14 | 442018 |
| 1720219200 | 24.68 | 1.24 | 5.29 | 24.85 | 25.27 | 24.26 | 979154 |
| 1720040640 | 23.44 | -0.32 | -1.35 | 23.91 | 24.1 | 23.42 | 138584 |
| 1719960000 | 23.76 | 0.3 | 1.28 | 23.47 | 23.82 | 23.425 | 258325 |
| 1719873600 | 23.46 | -0.21 | -0.89 | 23.49 | 23.63 | 23.18 | 713880 |
| 1719614400 | 23.67 | 0 | 0.00 | 23.67 | 23.67 | 23.67 | 0 |
| 1719528000 | 23.67 | -0.53 | -2.19 | 24.27 | 24.5 | 23.65 | 400344 |
| 1719441600 | 24.2 | 0.03 | 0.12 | 24.14 | 24.36 | 23.9 | 710391 |
| 1719355200 | 24.17 | 0.36 | 1.51 | 23.79 | 24.26 | 23.74 | 218810 |
| 1719268800 | 23.81 | -0.27 | -1.12 | 24 | 24.36 | 23.77 | 302282 |
| 1719009600 | 24.08 | 0.32 | 1.35 | 23.76 | 24.14 | 23.41 | 872764 |
| 1718923200 | 23.76 | -0.48 | -1.98 | 24.21 | 24.25 | 23.72 | 363204 |
| 1718750400 | 24.24 | -0.03 | -0.12 | 24.3 | 24.485 | 23.95 | 240986 |
| 1718664000 | 24.27 | -0.39 | -1.58 | 24.55 | 24.58 | 24.15 | 257094 |
| 1718404800 | 24.66 | 0.37 | 1.52 | 24.03 | 24.74 | 24.03 | 542597 |
| 1718318400 | 24.29 | -0.14 | -0.57 | 24.33 | 24.58 | 23.88 | 449375 |
| 1718232000 | 24.43 | 0.57 | 2.39 | 24.12 | 24.9 | 23.975 | 814947 |
| 1718145600 | 23.86 | 1.06 | 4.65 | 22.72 | 24.57 | 22.64 | 1420489 |
| 1718059200 | 22.8 | 0.7 | 3.17 | 21.94 | 23.12 | 21.92 | 722600 |
| 1717800000 | 22.1 | -0.2 | -0.90 | 22.69 | 22.885 | 22.06 | 260629 |
| 1717713600 | 22.3 | -0.16 | -0.71 | 22.32 | 22.45 | 21.86 | 207812 |
| 1717627200 | 22.46 | 0.35 | 1.58 | 22.05 | 22.58 | 22.01 | 359199 |
| 1717540800 | 22.11 | 0.13 | 0.59 | 21.94 | 22.15 | 21.65 | 514156 |
| 1717454400 | 21.98 | -0.17 | -0.77 | 22.33 | 22.45 | 21.8 | 402953 |
| 1717195200 | 22.15 | 0.1 | 0.45 | 22.44 | 22.44 | 21.72 | 349358 |
| 1717108800 | 22.05 | 0.2 | 0.92 | 21.84 | 22.13 | 21.725 | 287026 |
| 1717022400 | 21.85 | -0.41 | -1.84 | 21.97 | 22.01 | 21.56 | 332660 |
| 1716936000 | 22.26 | 0.48 | 2.20 | 21.89 | 22.45 | 21.735 | 208781 |
| 1716590400 | 21.78 | 0.18 | 0.83 | 21.63 | 21.92 | 21.57 | 292755 |
| 1716504000 | 21.6 | -0.39 | -1.77 | 21.94 | 21.96 | 21.275 | 321904 |
| 1716417600 | 21.99 | 0.24 | 1.10 | 21.69 | 22.08 | 21.56 | 265889 |
| 1716331200 | 21.75 | -0.7 | -3.12 | 22.14 | 22.29 | 21.73 | 416973 |
| 1716244800 | 22.45 | 2.18 | 10.75 | 20.71 | 22.62 | 20.43 | 1147423 |
| 1715985600 | 20.27 | 0.04 | 0.20 | 20.24 | 20.28 | 20.05 | 185657 |
| 1715899200 | 20.23 | 0.59 | 3.00 | 19.59 | 20.24 | 19.545 | 319285 |
| 1715812800 | 19.64 | -0.09 | -0.46 | 19.82 | 19.83 | 19.59 | 215634 |
| 1715726400 | 19.73 | -0.01 | -0.05 | 19.96 | 19.98 | 19.54 | 252352 |
| 1715640000 | 19.74 | -0.05 | -0.25 | 19.96 | 20.13 | 19.695 | 280770 |
| 1715380800 | 19.79 | 0.09 | 0.46 | 19.82 | 19.89 | 19.44 | 376074 |
| 1715294400 | 19.7 | -0.41 | -2.04 | 20.02 | 21 | 19.605 | 411606 |
| 1715208000 | 20.11 | 0.2 | 1.00 | 19.78 | 20.62 | 19.78 | 406073 |
| 1715121600 | 19.91 | 0.09 | 0.45 | 19.76 | 19.95 | 19.6327 | 208421 |
| 1715035200 | 19.82 | 0.17 | 0.87 | 19.73 | 20 | 19.72 | 159114 |
| 1714776000 | 19.65 | 0.09 | 0.46 | 19.86 | 19.95 | 19.62 | 145840 |
| 1714689600 | 19.56 | 0.11 | 0.57 | 19.55 | 19.63 | 19.35 | 226188 |
| 1714603200 | 19.45 | 0.32 | 1.67 | 19.16 | 19.78 | 19.12 | 217436 |
| 1714516800 | 19.13 | -0.36 | -1.85 | 19.31 | 19.45 | 19.13 | 232880 |
| 1714430400 | 19.49 | -0.16 | -0.81 | 19.69 | 19.81 | 19.44 | 221859 |
| 1714171200 | 19.65 | 0.43 | 2.24 | 19.31 | 19.74 | 19.31 | 133621 |
| 1714084800 | 19.22 | -0.26 | -1.33 | 19.32 | 19.39 | 19.16 | 117277 |
| 1713998400 | 19.48 | 0.16 | 0.83 | 19.25 | 19.49 | 19.16 | 173930 |
| 1713912000 | 19.32 | 0.14 | 0.73 | 19.22 | 19.58 | 19.18 | 130439 |
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
