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 | 1.89 | 7.83907092493 | 24.11 | 26.03 | 24.04 | 36939532 | 25.20574755 | SP |
| 4 | 1.56 | 6.3829787234 | 24.44 | 26.03 | 23.615 | 36063418 | 24.4296003 | SP |
| 12 | 4.39 | 20.3146691347 | 21.61 | 26.03 | 21.544 | 38665165 | 23.73834581 | SP |
| 26 | -0.07 | -0.268507863445 | 26.07 | 27.42 | 20.86 | 38807783 | 23.82855462 | SP |
| 52 | -2.24 | -7.93201133144 | 28.24 | 30.54 | 20.86 | 34085864 | 25.39585647 | SP |
| 156 | -21.46 | -45.217024863 | 47.46 | 47.59 | 20.86 | 33297624 | 30.37032978 | SP |
| 260 | -18.75 | -41.8994413408 | 44.75 | 54.525 | 20.86 | 29307193 | 34.14160521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 25.87 | 0.43 | 1.69 | 25.92 | 26.03 | 25.76 | 40085381 |
| 1714084200 | 25.44 | 0.17 | 0.67 | 25.11 | 25.46 | 25.11 | 42164028 |
| 1713997800 | 25.27 | 0.47 | 1.90 | 25.22 | 25.29 | 25.11 | 37813801 |
| 1713911400 | 24.8 | 0.38 | 1.56 | 24.6 | 24.81 | 24.57 | 28591598 |
| 1713825000 | 24.42 | 0.41 | 1.71 | 24.11 | 24.43 | 24.04 | 35074141 |
| 1713565800 | 24.01 | -0.07 | -0.29 | 23.95 | 24.045 | 23.9 | 30037320 |
| 1713479400 | 24.08 | 0.43 | 1.82 | 23.965 | 24.145 | 23.9506 | 35853249 |
| 1713393000 | 23.65 | -0.02 | -0.08 | 23.81 | 23.825 | 23.615 | 36298792 |
| 1713306600 | 23.67 | -0.25 | -1.05 | 23.74 | 23.85 | 23.62 | 38350789 |
| 1713220200 | 23.92 | 0.08 | 0.34 | 24.22 | 24.23 | 23.86 | 42663787 |
| 1712961000 | 23.84 | -0.86 | -3.48 | 24.22 | 24.22 | 23.79 | 73579428 |
| 1712874600 | 24.7 | 0.23 | 0.94 | 24.79 | 24.82 | 24.53 | 33454274 |
| 1712788200 | 24.47 | -0.12 | -0.49 | 24.52 | 24.615 | 24.36 | 31165989 |
| 1712701800 | 24.59 | 0.23 | 0.94 | 24.47 | 24.6 | 24.445 | 25836139 |
| 1712615400 | 24.36 | 0.17 | 0.70 | 24.38 | 24.5 | 24.335 | 21630818 |
| 1712356200 | 24.19 | -0.13 | -0.53 | 24.19 | 24.28 | 24.145 | 29042628 |
| 1712269800 | 24.32 | -0.13 | -0.53 | 24.66 | 24.685 | 24.275 | 37137217 |
| 1712183400 | 24.45 | -0.15 | -0.61 | 24.33 | 24.49 | 24.26 | 29443057 |
| 1712097000 | 24.6 | 0.2 | 0.82 | 24.55 | 24.78 | 24.53 | 28830496 |
| 1712010600 | 24.4 | 0.33 | 1.37 | 24.44 | 24.59 | 24.27 | 33930417 |
| 1711665000 | 24.07 | 0.26 | 1.09 | 23.95 | 24.1856 | 23.95 | 29144019 |
| 1711578600 | 23.81 | -0.03 | -0.13 | 23.64 | 23.83 | 23.58 | 20684323 |
| 1711492200 | 23.84 | 0.13 | 0.55 | 23.93 | 23.96 | 23.83 | 21296925 |
| 1711405800 | 23.71 | 0.03 | 0.13 | 23.68 | 23.82 | 23.665 | 17441635 |
| 1711146600 | 23.68 | -0.34 | -1.42 | 23.69 | 23.76 | 23.61 | 33181560 |
| 1711060200 | 24.02 | -0.11 | -0.46 | 24.18 | 24.215 | 24.02 | 35382534 |
| 1710973800 | 24.13 | 0.22 | 0.92 | 23.94 | 24.15 | 23.88 | 33501469 |
| 1710887400 | 23.91 | -0.12 | -0.50 | 23.88 | 23.97 | 23.71 | 23448470 |
| 1710801000 | 24.03 | 0.04 | 0.17 | 24.13 | 24.165 | 23.97 | 20956160 |
| 1710541800 | 23.99 | -0.15 | -0.62 | 24.1 | 24.16 | 23.98 | 29582173 |
| 1710455400 | 24.14 | -0.5 | -2.03 | 24.39 | 24.42 | 24.06 | 38742000 |
| 1710369000 | 24.64 | 0.08 | 0.33 | 24.66 | 24.89 | 24.6 | 43980448 |
| 1710282600 | 24.56 | 0.52 | 2.16 | 24.47 | 24.6 | 24.39 | 40208119 |
| 1710196200 | 24.04 | 0.57 | 2.43 | 23.85 | 24.17 | 23.85 | 57808196 |
| 1709940600 | 23.47 | 0.14 | 0.60 | 23.41 | 23.55 | 23.33 | 34011378 |
| 1709854200 | 23.33 | -0.2 | -0.85 | 23.28 | 23.365 | 23.19 | 25241425 |
| 1709767800 | 23.53 | 0.5 | 2.17 | 23.68 | 23.77 | 23.49 | 45581530 |
| 1709681400 | 23.03 | -0.36 | -1.54 | 23.12 | 23.25 | 23.015 | 45466016 |
| 1709595000 | 23.39 | -0.53 | -2.22 | 23.71 | 23.71 | 23.33 | 42375592 |
| 1709335800 | 23.92 | 0.5 | 2.13 | 23.8 | 23.96 | 23.745 | 42755358 |
| 1709249400 | 23.42 | -0.04 | -0.17 | 23.61 | 23.66 | 23.35 | 28756085 |
| 1709163000 | 23.46 | -0.86 | -3.54 | 23.76 | 23.77 | 23.46 | 64402496 |
| 1709076600 | 24.32 | 0.41 | 1.71 | 24.29 | 24.3485 | 24.215 | 35510116 |
| 1708990200 | 23.91 | -0.21 | -0.87 | 23.96 | 24.13 | 23.89 | 30447049 |
| 1708731000 | 24.12 | 0.17 | 0.71 | 24.18 | 24.24 | 23.955 | 34481323 |
| 1708644600 | 23.95 | 0.36 | 1.53 | 23.9 | 23.98 | 23.695 | 45445089 |
| 1708558200 | 23.59 | 0.67 | 2.92 | 23.54 | 23.725 | 23.4525 | 42067152 |
| 1708471800 | 22.92 | -0.15 | -0.65 | 23.08 | 23.185 | 22.825 | 31663700 |
| 1708126200 | 23.07 | 0.31 | 1.36 | 23.2 | 23.31 | 23.07 | 59495995 |
| 1708039800 | 22.76 | 0.09 | 0.40 | 22.63 | 22.8 | 22.62 | 39198375 |
| 1707953400 | 22.67 | 0.47 | 2.12 | 22.55 | 22.68 | 22.445 | 46448647 |
| 1707867000 | 22.2 | -0.52 | -2.29 | 22.43 | 22.635 | 22.1025 | 47210632 |
| 1707780600 | 22.72 | 0.36 | 1.61 | 22.47 | 22.986 | 22.43 | 55842633 |
| 1707521400 | 22.36 | 0.26 | 1.18 | 22.15 | 22.38 | 21.925 | 35137693 |
| 1707435000 | 22.1 | -0.52 | -2.30 | 22.29 | 22.35 | 22.1 | 41163837 |
| 1707348600 | 22.62 | -0.51 | -2.20 | 22.58 | 22.83 | 22.52 | 54582554 |
| 1707262200 | 23.13 | 1.25 | 5.71 | 22.719 | 23.16 | 22.555 | 104064695 |
| 1707175800 | 21.88 | 0.47 | 2.20 | 21.61 | 21.93 | 21.544 | 46726994 |
| 1706916600 | 21.41 | -0.45 | -2.06 | 21.45 | 21.54 | 21.325 | 40071829 |
| 1706830200 | 21.86 | 0.1 | 0.46 | 21.9 | 22.01 | 21.73 | 37126368 |
| 1706743800 | 21.76 | -0.17 | -0.78 | 21.64 | 22.06 | 21.63 | 45437427 |
| 1706657400 | 21.93 | -0.36 | -1.62 | 21.89 | 22.005 | 21.8 | 37432479 |
| 1706571000 | 22.29 | -0.31 | -1.37 | 22.56 | 22.585 | 22.105 | 58759164 |
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
