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 | 1.64 | 6.57314629259 | 24.95 | 27.01 | 24.82 | 4713758 | 25.90465435 | CS |
| 4 | 1.29 | 5.09881422925 | 25.3 | 27.26 | 24.82 | 4303630 | 26.12476954 | CS |
| 12 | 7.33 | 38.0581516096 | 19.26 | 27.26 | 18.535 | 4801540 | 23.26888765 | CS |
| 26 | 6.45 | 32.0258192651 | 20.14 | 27.26 | 18.325 | 4921624 | 21.57134568 | CS |
| 52 | 13.83 | 108.385579937 | 12.76 | 27.26 | 12.64 | 5616997 | 19.25780778 | CS |
| 156 | 19.62 | 281.492109039 | 6.97 | 27.26 | 5.475 | 6698387 | 11.64190527 | CS |
| 260 | 1.95 | 7.91396103896 | 24.64 | 28.57 | 4.49 | 6451333 | 11.76784822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 26.59 | 0 | 0.00 | 26.32 | 26.765 | 26.1 | 3542472 |
| 1714084800 | 26.59 | 0.87 | 3.38 | 26 | 27.01 | 25.9 | 8380362 |
| 1713998400 | 25.72 | -0.12 | -0.46 | 25.7 | 26.185 | 25.48 | 4702760 |
| 1713912000 | 25.84 | 0.46 | 1.81 | 25.32 | 25.87 | 25.195 | 2581897 |
| 1713825600 | 25.38 | 0.16 | 0.63 | 25.1 | 25.75 | 24.82 | 4395150 |
| 1713566400 | 25.22 | 0.06 | 0.24 | 24.95 | 25.355 | 24.86 | 3508623 |
| 1713480000 | 25.16 | -0.18 | -0.71 | 25.49 | 25.815 | 25.055 | 3023548 |
| 1713393600 | 25.34 | 0.06 | 0.24 | 25.36 | 25.565 | 25.09 | 3451302 |
| 1713307200 | 25.28 | -0.19 | -0.75 | 25.43 | 25.51 | 24.95 | 2624097 |
| 1713220800 | 25.47 | -0.4 | -1.55 | 26.04 | 26.22 | 25.33 | 2446886 |
| 1712961600 | 25.87 | -0.49 | -1.86 | 26.64 | 26.65 | 25.63 | 4756896 |
| 1712875200 | 26.36 | -0.59 | -2.19 | 26.85 | 26.85 | 26.28 | 3733940 |
| 1712788800 | 26.95 | 0.76 | 2.90 | 26.24 | 27.26 | 26.13 | 6464655 |
| 1712702400 | 26.19 | -0.43 | -1.62 | 26.51 | 26.685 | 26.04 | 5838491 |
| 1712616000 | 26.62 | -0.31 | -1.15 | 27.05 | 27.15 | 26.62 | 3633828 |
| 1712356800 | 26.93 | 0.56 | 2.12 | 26.75 | 27.16 | 26.5045 | 3423768 |
| 1712270400 | 26.37 | -0.53 | -1.97 | 26.8 | 26.88 | 26.34 | 4562912 |
| 1712184000 | 26.9 | 0.54 | 2.05 | 26.49 | 26.95 | 26.4001 | 4867406 |
| 1712097600 | 26.36 | 0.87 | 3.41 | 25.67 | 26.49 | 25.39 | 6609969 |
| 1712011200 | 25.49 | 0.38 | 1.51 | 25.3 | 25.71 | 24.9443 | 2762487 |
| 1711665600 | 25.11 | -0.22 | -0.87 | 25.59 | 25.61 | 24.95 | 5005228 |
| 1711579200 | 25.33 | -0.03 | -0.12 | 25.43 | 25.51 | 24.785 | 4304493 |
| 1711492800 | 25.36 | 0.02 | 0.08 | 25.5 | 25.59 | 24.925 | 5536684 |
| 1711406400 | 25.34 | 0.06 | 0.24 | 25.44 | 25.71 | 25.34 | 3173156 |
| 1711147200 | 25.28 | 0.09 | 0.36 | 25.25 | 25.36 | 24.98 | 3724546 |
| 1711060800 | 25.19 | 0.31 | 1.25 | 24.9 | 25.4 | 24.865 | 3386411 |
| 1710974400 | 24.88 | -0.07 | -0.28 | 24.47 | 25.05 | 24.47 | 3552804 |
| 1710888000 | 24.95 | 0.37 | 1.51 | 24.55 | 24.995 | 24.431 | 3773565 |
| 1710801600 | 24.58 | 0.03 | 0.12 | 24.39 | 25.03 | 24.26 | 6425313 |
| 1710542400 | 24.55 | 0.51 | 2.12 | 24.07 | 24.74 | 24.07 | 9136031 |
| 1710456000 | 24.04 | 0.81 | 3.49 | 23.38 | 24.285 | 23.312 | 8044121 |
| 1710369600 | 23.23 | 0.91 | 4.08 | 22.49 | 23.23 | 22.33 | 7018989 |
| 1710283200 | 22.32 | 0.04 | 0.18 | 22.18 | 22.48 | 22.08 | 3540187 |
| 1710196800 | 22.28 | 0.26 | 1.18 | 21.95 | 22.3 | 21.78 | 4226324 |
| 1709941200 | 22.02 | -0.22 | -0.99 | 22.2 | 22.4 | 21.94 | 3858020 |
| 1709854800 | 22.24 | 0.65 | 3.01 | 21.84 | 22.405 | 21.64 | 5292469 |
| 1709768400 | 21.59 | -0.23 | -1.05 | 21.98 | 22.08 | 21.36 | 5341370 |
| 1709682000 | 21.82 | 0.14 | 0.65 | 21.65 | 22.05 | 21.56 | 5019693 |
| 1709595600 | 21.68 | -0.9 | -3.99 | 22.6 | 22.61 | 21.63 | 7686862 |
| 1709336400 | 22.58 | 0.89 | 4.10 | 21.95 | 22.97 | 21.92 | 6361252 |
| 1709250000 | 21.69 | -0.22 | -1.00 | 22.06 | 22.24 | 21.605 | 5545516 |
| 1709163600 | 21.91 | -0.06 | -0.27 | 21.95 | 22.29 | 21.645 | 4049262 |
| 1709077200 | 21.97 | 0 | 0.00 | 22.07 | 22.08 | 21.55 | 4727424 |
| 1708990800 | 21.97 | 0.44 | 2.04 | 21.58 | 22.125 | 21.28 | 6772777 |
| 1708731600 | 21.53 | 0.01 | 0.05 | 21.19 | 21.73 | 20.93 | 7206747 |
| 1708645200 | 21.52 | 1.25 | 6.17 | 20.49 | 21.67 | 20.04 | 9207440 |
| 1708558800 | 20.27 | 0.33 | 1.65 | 20.01 | 20.485 | 19.855 | 6440366 |
| 1708472400 | 19.94 | 0.22 | 1.12 | 19.71 | 20.02 | 19.48 | 3684376 |
| 1708126800 | 19.72 | 0.03 | 0.15 | 19.69 | 19.9 | 19.44 | 3450380 |
| 1708040400 | 19.69 | 0.46 | 2.39 | 19.31 | 19.69 | 19.23 | 4681673 |
| 1707954000 | 19.23 | 0.24 | 1.26 | 19.16 | 19.395 | 19.02 | 5662331 |
| 1707867600 | 18.99 | -0.21 | -1.09 | 19.11 | 19.2 | 18.78 | 3631168 |
| 1707781200 | 19.2 | 0.06 | 0.31 | 19.22 | 19.37 | 19.15 | 3860175 |
| 1707522000 | 19.14 | -0.11 | -0.57 | 19.15 | 19.35 | 18.965 | 2840802 |
| 1707435600 | 19.25 | 0.17 | 0.89 | 19.02 | 19.37 | 18.96 | 6526017 |
| 1707349200 | 19.08 | 0.13 | 0.69 | 18.99 | 19.18 | 18.8201 | 4013375 |
| 1707262800 | 18.95 | 0.15 | 0.80 | 18.92 | 19.125 | 18.835 | 3499846 |
| 1707176400 | 18.8 | -0.07 | -0.37 | 18.85 | 18.955 | 18.535 | 2663726 |
| 1706917200 | 18.87 | -0.46 | -2.38 | 19.26 | 19.38 | 18.86 | 3849442 |
| 1706830800 | 19.33 | -0.01 | -0.05 | 19.44 | 19.58 | 19.17 | 4183353 |
| 1706744400 | 19.34 | -0.45 | -2.27 | 19.93 | 19.93 | 19.315 | 6939610 |
| 1706658000 | 19.79 | -0.61 | -2.99 | 19.49 | 19.85 | 19.16 | 9902860 |
| 1706571600 | 20.4 | -0.17 | -0.83 | 20.44 | 20.54 | 20.225 | 2750224 |
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
