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 | -0.36 | -1.46699266504 | 24.54 | 25.54 | 23.73 | 6151840 | 24.65199254 | CS |
| 4 | -1.27 | -4.99017681729 | 25.45 | 26.33 | 23.73 | 6295350 | 25.20561823 | CS |
| 12 | 3.57 | 17.3216885007 | 20.61 | 26.33 | 20.25 | 6643247 | 23.24769219 | CS |
| 26 | 7.61 | 45.9263729632 | 16.57 | 26.33 | 15.53 | 8759396 | 19.8253218 | CS |
| 52 | 15.26 | 171.076233184 | 8.92 | 26.33 | 8.79 | 11382486 | 15.29172901 | CS |
| 156 | 1.67 | 7.41892492226 | 22.51 | 27.74 | 5.48 | 13440984 | 12.75420455 | CS |
| 260 | -13.82 | -36.3684210526 | 38 | 41.06 | 5.48 | 11638616 | 16.08606039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695000 | 24.18 | -0.91 | -3.63 | 24.87 | 24.96 | 24.04 | 5953300 |
| 1726608600 | 25.09 | -0.03 | -0.12 | 25.11 | 25.22 | 24.87 | 4356400 |
| 1726522200 | 25.12 | 0.47 | 1.91 | 24.76 | 25.54 | 24.74 | 6556400 |
| 1726263000 | 24.65 | 0.3 | 1.23 | 24.34 | 24.97 | 24.34 | 9829500 |
| 1726176540 | 24.35 | 0.35 | 1.46 | 23.98 | 24.49 | 23.73 | 4497000 |
| 1726090140 | 24 | -0.63 | -2.56 | 24.54 | 24.61 | 23.97 | 5519900 |
| 1726003740 | 24.63 | 0.13 | 0.53 | 24.3 | 24.81 | 24.07 | 3451200 |
| 1725917400 | 24.5 | -0.69 | -2.74 | 25.23 | 25.46 | 24.3 | 5969300 |
| 1725658200 | 25.19 | -0.24 | -0.94 | 25.49 | 25.58 | 25.1 | 4731100 |
| 1725571800 | 25.43 | -0.17 | -0.66 | 25.65 | 25.77 | 25.1 | 4201400 |
| 1725485400 | 25.6 | 1.21 | 4.96 | 24.6 | 25.6 | 24.51 | 8533600 |
| 1725399000 | 24.39 | -0.21 | -0.85 | 24.74 | 24.97 | 24.26 | 6204400 |
| 1725312600 | 24.6 | -1.62 | -6.18 | 26.2 | 26.2 | 24.6 | 6549300 |
| 1725053400 | 26.22 | 0.51 | 1.98 | 25.52 | 26.23 | 25.14 | 8858100 |
| 1724967000 | 25.71 | -0.22 | -0.85 | 26.01 | 26.23 | 25.48 | 6377600 |
| 1724880600 | 25.93 | 0.08 | 0.31 | 25.92 | 26.14 | 25.39 | 5569000 |
| 1724794140 | 25.85 | 0.6 | 2.38 | 25.34 | 26.08 | 25.21 | 7941100 |
| 1724707740 | 25.25 | 0.07 | 0.28 | 25.09 | 25.39 | 24.8 | 6321400 |
| 1724448600 | 25.18 | -0.48 | -1.87 | 25.99 | 25.99 | 24.57 | 9261800 |
| 1724362140 | 25.66 | -0.26 | -1.00 | 26.12 | 26.33 | 25.52 | 5239400 |
| 1724275740 | 25.92 | 0.55 | 2.17 | 25.45 | 26.13 | 25.34 | 5939100 |
| 1724189340 | 25.37 | 0.2 | 0.79 | 25.35 | 25.84 | 25.15 | 8272700 |
| 1724102940 | 25.17 | 0.87 | 3.58 | 24.47 | 25.36 | 24.41 | 9995300 |
| 1723843800 | 24.3 | 0.49 | 2.06 | 23.96 | 24.47 | 23.96 | 8940900 |
| 1723757340 | 23.81 | 0.36 | 1.54 | 23.65 | 24.71 | 22.5 | 23569000 |
| 1723671000 | 23.45 | 0.95 | 4.22 | 23.53 | 23.7 | 22.75 | 11645800 |
| 1723584600 | 22.5 | 0.43 | 1.95 | 22.17 | 22.72 | 22.01 | 6693300 |
| 1723498200 | 22.07 | 0.07 | 0.32 | 22.2 | 22.41 | 21.82 | 4458200 |
| 1723239000 | 22 | 0.46 | 2.14 | 21.54 | 22.09 | 21.54 | 4443700 |
| 1723152600 | 21.54 | 0.55 | 2.62 | 20.99 | 21.7 | 20.82 | 3949400 |
| 1723066200 | 20.99 | 0.29 | 1.40 | 20.95 | 21.09 | 20.67 | 3533900 |
| 1722979740 | 20.7 | 0.08 | 0.39 | 20.76 | 20.97 | 20.61 | 5156300 |
| 1722893400 | 20.62 | -0.28 | -1.34 | 20.5 | 20.81 | 20.25 | 4620200 |
| 1722634200 | 20.9 | -0.37 | -1.74 | 21.36 | 21.58 | 20.9 | 4381800 |
| 1722547800 | 21.27 | 0.25 | 1.19 | 21.27 | 21.55 | 20.93 | 5488600 |
| 1722461400 | 21.02 | -0.35 | -1.64 | 21.38 | 21.8 | 21.01 | 5240300 |
| 1722374940 | 21.37 | 0.02 | 0.09 | 21.3 | 21.72 | 21.19 | 11664900 |
| 1722288600 | 21.35 | -0.25 | -1.16 | 21.57 | 22 | 21.3 | 5043700 |
| 1722029400 | 21.6 | 0.5 | 2.37 | 21.27 | 21.85 | 21.15 | 6959800 |
| 1721943000 | 21.1 | 0.29 | 1.39 | 20.7 | 21.12 | 20.42 | 4545900 |
| 1721856600 | 20.81 | -0.02 | -0.10 | 20.81 | 20.96 | 20.67 | 3459800 |
| 1721770140 | 20.83 | -0.3 | -1.42 | 21.11 | 21.28 | 20.83 | 4999700 |
| 1721683800 | 21.13 | -0.02 | -0.09 | 21.13 | 21.62 | 21.03 | 4914800 |
| 1721424600 | 21.15 | 0.25 | 1.20 | 20.95 | 21.23 | 20.36 | 12505300 |
| 1721338200 | 20.9 | -1.64 | -7.28 | 21.85 | 21.88 | 20.74 | 14977400 |
| 1721251800 | 22.54 | 0.02 | 0.09 | 22.55 | 22.84 | 22.38 | 3128700 |
| 1721165340 | 22.52 | 0.01 | 0.04 | 22.5 | 22.62 | 22.34 | 3547000 |
| 1721079000 | 22.51 | 0.04 | 0.18 | 22.6 | 22.8 | 22.46 | 3119400 |
| 1720819800 | 22.47 | 0.53 | 2.42 | 22 | 22.63 | 21.94 | 4558900 |
| 1720733400 | 21.94 | 0.06 | 0.27 | 22 | 22.07 | 21.65 | 5194400 |
| 1720647000 | 21.88 | -0.26 | -1.17 | 22.18 | 22.29 | 21.79 | 7390600 |
| 1720560540 | 22.14 | -0.56 | -2.47 | 22.66 | 22.82 | 22.07 | 4673800 |
| 1720474200 | 22.7 | -0.1 | -0.44 | 22.67 | 22.93 | 22.34 | 3998200 |
| 1720215000 | 22.8 | -0.06 | -0.26 | 22.95 | 23.29 | 22.8 | 3999600 |
| 1720128540 | 22.86 | 0.16 | 0.70 | 22.64 | 23.03 | 22.47 | 4412000 |
| 1720042200 | 22.7 | -0.83 | -3.53 | 23.75 | 23.88 | 22.65 | 7568700 |
| 1719955800 | 23.53 | 0.56 | 2.44 | 23.04 | 23.68 | 23.01 | 7712500 |
| 1719869400 | 22.97 | 0.24 | 1.06 | 22.69 | 23.09 | 22.35 | 6739100 |
| 1719610200 | 22.73 | 0.66 | 2.99 | 21.91 | 22.8 | 21.86 | 10622300 |
| 1719523800 | 22.07 | 1.05 | 5.00 | 21.15 | 22.07 | 21.12 | 9507500 |
| 1719437400 | 21.02 | 0.2 | 0.96 | 20.61 | 21.2 | 20.61 | 7054400 |
| 1719351000 | 20.82 | 0.13 | 0.63 | 20.85 | 21.02 | 20.66 | 8574300 |
| 1719264600 | 20.69 | 0.19 | 0.93 | 20.61 | 21.04 | 20.52 | 8893500 |
| 1719005400 | 20.5 | 0.18 | 0.89 | 20.36 | 20.71 | 20.19 | 11523600 |
| 1718918940 | 20.32 | 0.18 | 0.89 | 20.14 | 20.46 | 20.03 | 8194200 |
| 1718832540 | 20.14 | 0.95 | 4.95 | 19.21 | 20.14 | 19.2 | 14485300 |
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
