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 | -1.56 | -6.49729279467 | 24.01 | 24.01 | 22.41 | 473471 | 23.36458987 | CS |
| 4 | -2.14 | -8.70272468483 | 24.59 | 26.6 | 22.41 | 509443 | 24.51702577 | CS |
| 12 | 3.83 | 20.5692803437 | 18.62 | 26.6 | 18.56 | 612140 | 23.06011419 | CS |
| 26 | 2.7 | 13.6708860759 | 19.75 | 26.6 | 16.04 | 572216 | 20.54571032 | CS |
| 52 | -1.88 | -7.72708590218 | 24.33 | 28.73 | 16.04 | 638986 | 20.55899331 | CS |
| 156 | -27.84 | -55.358918274 | 50.29 | 54.91 | 16.04 | 958424 | 24.74017823 | CS |
| 260 | -11.34 | -33.5602249186 | 33.79 | 165.75 | 10.5 | 880823 | 38.9956537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 23.61 | 0 | 0.00 | 23.61 | 23.61 | 23.61 | 0 |
| 1734475200 | 23.61 | 0.52 | 2.25 | 22.88 | 23.71 | 22.88 | 498836 |
| 1734388800 | 23.09 | -0.02 | -0.09 | 22.74 | 23.15 | 22.41 | 480117 |
| 1734129600 | 23.11 | -0.39 | -1.66 | 23.3 | 23.42 | 22.83 | 522828 |
| 1734043200 | 23.5 | -0.07 | -0.30 | 23.43 | 23.67 | 23.06 | 503933 |
| 1733956800 | 23.57 | -0.24 | -1.01 | 24.01 | 24.01 | 23.37 | 361642 |
| 1733870400 | 23.81 | -0.43 | -1.77 | 24.14 | 24.5 | 23.76 | 348171 |
| 1733784000 | 24.24 | -0.25 | -1.02 | 24.32 | 24.82 | 24.18 | 273990 |
| 1733524800 | 24.49 | 0.51 | 2.13 | 24.12 | 24.63 | 24.12 | 417611 |
| 1733438400 | 23.98 | -0.29 | -1.19 | 23.99 | 24.49 | 23.97 | 365875 |
| 1733352000 | 24.27 | -0.16 | -0.65 | 24.51 | 25.18 | 24.24 | 490135 |
| 1733265600 | 24.43 | 0.34 | 1.41 | 23.71 | 24.65 | 23.58 | 518629 |
| 1733179200 | 24.09 | -2.16 | -8.23 | 25.81 | 26.13 | 24.09 | 1216357 |
| 1732920000 | 26.25 | 0.31 | 1.20 | 25.85 | 26.6 | 25.85 | 518580 |
| 1732833600 | 25.94 | -0.39 | -1.48 | 26.11 | 26.25 | 25.85 | 230249 |
| 1732747200 | 26.33 | 0.67 | 2.61 | 25.58 | 26.41 | 25.58 | 672182 |
| 1732660800 | 25.66 | 0.66 | 2.64 | 24.65 | 26.05 | 24.65 | 699976 |
| 1732574400 | 25 | 0.2 | 0.81 | 24.97 | 25.1 | 24.42 | 1021552 |
| 1732315200 | 24.8 | 0.08 | 0.32 | 24.63 | 24.92 | 24.56 | 287072 |
| 1732228800 | 24.72 | 0.11 | 0.45 | 24.55 | 24.9 | 24.32 | 484380 |
| 1732142400 | 24.61 | -0.05 | -0.20 | 24.59 | 24.85 | 24.4 | 276736 |
| 1732056000 | 24.66 | 0.07 | 0.28 | 24.3 | 24.76 | 24.3 | 314691 |
| 1731969600 | 24.59 | 0.24 | 0.99 | 24.35 | 25.18 | 24.35 | 649248 |
| 1731710400 | 24.35 | -0.4 | -1.62 | 24.49 | 24.5 | 24.08 | 690146 |
| 1731624000 | 24.75 | -0.99 | -3.85 | 25.7 | 26.1 | 24.74 | 591479 |
| 1731537600 | 25.74 | 0.1 | 0.39 | 25.54 | 26.4 | 25.54 | 777189 |
| 1731451200 | 25.64 | 0.93 | 3.76 | 24.65 | 25.78 | 24.63 | 1180227 |
| 1731364800 | 24.71 | 0.97 | 4.09 | 23.74 | 24.8 | 23.71 | 783913 |
| 1731105600 | 23.74 | 0.24 | 1.02 | 23.64 | 24.02 | 23.16 | 1004965 |
| 1731019200 | 23.5 | 1.54 | 7.01 | 23.4 | 24.85 | 23.12 | 2257043 |
| 1730932800 | 21.96 | 0.47 | 2.19 | 21.86 | 22.09 | 21.55 | 1035762 |
| 1730846400 | 21.49 | 0.48 | 2.28 | 21.27 | 21.64 | 21 | 593876 |
| 1730760000 | 21.01 | 0.24 | 1.16 | 20.64 | 21.11 | 20.5 | 1046944 |
| 1730497200 | 20.77 | -0.28 | -1.33 | 21.11 | 21.11 | 20.64 | 497677 |
| 1730410800 | 21.05 | 0.14 | 0.67 | 20.71 | 21.42 | 20.45 | 1030984 |
| 1730324400 | 20.91 | 0.1 | 0.48 | 20.69 | 21.07 | 20.68 | 557134 |
| 1730238000 | 20.81 | 0.06 | 0.29 | 20.61 | 20.93 | 20.54 | 282049 |
| 1730151600 | 20.75 | 0.19 | 0.92 | 20.75 | 20.99 | 20.67 | 301940 |
| 1729892400 | 20.56 | -0.31 | -1.49 | 20.93 | 21.06 | 20.54 | 319201 |
| 1729806000 | 20.87 | -0.08 | -0.38 | 21.12 | 21.13 | 20.7 | 380215 |
| 1729719600 | 20.95 | -0.4 | -1.87 | 21.26 | 21.35 | 20.69 | 551340 |
| 1729633200 | 21.35 | -0.48 | -2.20 | 21.7 | 22 | 21.29 | 630282 |
| 1729546800 | 21.83 | 0.05 | 0.23 | 21.75 | 21.84 | 21.37 | 317667 |
| 1729287600 | 21.78 | 0.1 | 0.46 | 21.73 | 21.96 | 21.68 | 252936 |
| 1729201200 | 21.68 | -0.25 | -1.14 | 22.01 | 22.07 | 21.66 | 314872 |
| 1729114800 | 21.93 | 0.08 | 0.37 | 21.9 | 22.15 | 21.74 | 326984 |
| 1729028400 | 21.85 | -0.02 | -0.09 | 21.76 | 21.86 | 21.51 | 402260 |
| 1728682800 | 21.87 | -0.03 | -0.14 | 21.87 | 22.15 | 21.84 | 296503 |
| 1728596400 | 21.9 | -0.02 | -0.09 | 21.76 | 21.97 | 21.71 | 234189 |
| 1728510000 | 21.92 | 0.08 | 0.37 | 21.81 | 22 | 21.65 | 370419 |
| 1728423600 | 21.84 | 0.23 | 1.06 | 21.56 | 22.05 | 21.56 | 477452 |
| 1728337200 | 21.61 | -0.25 | -1.14 | 21.72 | 22.35 | 21.5 | 500851 |
| 1728078000 | 21.86 | 0.06 | 0.28 | 22.04 | 22.2 | 21.73 | 349804 |
| 1727991600 | 21.8 | -0.2 | -0.91 | 21.86 | 22.15 | 21.63 | 480050 |
| 1727905200 | 22 | -0.18 | -0.81 | 22.05 | 22.45 | 21.84 | 333996 |
| 1727818800 | 22.18 | -0.12 | -0.54 | 22.08 | 22.23 | 21.51 | 456599 |
| 1727732400 | 22.3 | -0.29 | -1.28 | 22.44 | 22.68 | 22.02 | 511298 |
| 1727473200 | 22.59 | 0.48 | 2.17 | 22.29 | 22.76 | 22.07 | 992620 |
| 1727386800 | 22.11 | 0.96 | 4.54 | 21.64 | 22.62 | 21.3 | 1898320 |
| 1727300400 | 21.15 | 2.48 | 13.28 | 18.62 | 21.97 | 18.56 | 1934272 |
| 1727214000 | 18.67 | 0.21 | 1.14 | 18.51 | 18.71 | 18.32 | 277141 |
| 1727127600 | 18.46 | -0.28 | -1.49 | 18.73 | 18.73 | 18.43 | 918857 |
| 1726868400 | 18.74 | -0.24 | -1.26 | 18.9 | 19 | 18.58 | 487297 |
| 1726782000 | 18.98 | 0.81 | 4.46 | 18.5 | 19.02 | 18.43 | 958228 |
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
