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 | -0.42 | -1.90909090909 | 22 | 23.52 | 20.75 | 1000922 | 22.21502237 | CS |
| 4 | -6.16 | -22.2062004326 | 27.74 | 28.28 | 20.75 | 971480 | 23.64835968 | CS |
| 12 | -3.22 | -12.9838709677 | 24.8 | 28.72 | 20.75 | 966928 | 25.33291983 | CS |
| 26 | 4.31 | 24.9565720903 | 17.27 | 28.72 | 16.18 | 958331 | 23.99318536 | CS |
| 52 | -0.2 | -0.918273645546 | 21.78 | 32.8825 | 16.18 | 1008548 | 24.60341231 | CS |
| 156 | -22.12 | -50.6178489703 | 43.7 | 49.1999 | 16.18 | 1108480 | 29.44261986 | CS |
| 260 | 7.86 | 57.2886297376 | 13.72 | 49.1999 | 3.4 | 1288311 | 26.54598257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 21.05 | -1.69 | -7.43 | 22.37 | 22.37 | 20.75 | 1554189 |
| 1713998400 | 22.74 | -0.22 | -0.96 | 22.82 | 22.91 | 22.57 | 619350 |
| 1713912000 | 22.96 | 0.05 | 0.22 | 22.93 | 23.52 | 22.72 | 1002159 |
| 1713825600 | 22.91 | 0.58 | 2.60 | 22.4 | 23.12 | 22.3 | 911466 |
| 1713566400 | 22.33 | 0.26 | 1.18 | 22 | 22.45 | 21.94 | 917444 |
| 1713480000 | 22.07 | 0.6 | 2.79 | 21.53 | 22.23 | 21.29 | 2024960 |
| 1713393600 | 21.47 | -0.81 | -3.64 | 22.46 | 22.46 | 21.385 | 980339 |
| 1713307200 | 22.28 | -0.66 | -2.88 | 22.58 | 22.69 | 22.01 | 1073378 |
| 1713220800 | 22.94 | -0.43 | -1.84 | 23.5 | 23.73 | 22.62 | 1049411 |
| 1712961600 | 23.37 | -0.31 | -1.31 | 23.37 | 23.54 | 23.09 | 644673 |
| 1712875200 | 23.68 | -0.04 | -0.17 | 23.79 | 23.9 | 23.01 | 1255575 |
| 1712788800 | 23.72 | -2.26 | -8.70 | 25.16 | 25.16 | 23.57 | 1335793 |
| 1712702400 | 25.98 | 0.08 | 0.31 | 26.06 | 26.33 | 25.7 | 658104 |
| 1712616000 | 25.9 | 0.17 | 0.66 | 26.12 | 26.29 | 25.64 | 700026 |
| 1712356800 | 25.73 | -0.17 | -0.66 | 25.72 | 26.06 | 25.58 | 620945 |
| 1712270400 | 25.9 | -1.19 | -4.39 | 27.44 | 27.5 | 25.89 | 660394 |
| 1712184000 | 27.09 | 0.44 | 1.65 | 26.45 | 27.32 | 26.32 | 733294 |
| 1712097600 | 26.65 | -1.3 | -4.65 | 27.49 | 27.565 | 26.309 | 797831 |
| 1712011200 | 27.95 | 0.1 | 0.36 | 27.74 | 28.28 | 27.35 | 918797 |
| 1711665600 | 27.85 | 0.94 | 3.49 | 27 | 28.33 | 26.97 | 1153885 |
| 1711579200 | 26.91 | 0.7 | 2.67 | 26.38 | 27.03 | 26.38 | 785926 |
| 1711492800 | 26.21 | 0.73 | 2.86 | 25.88 | 26.365 | 25.58 | 792058 |
| 1711406400 | 25.48 | 0.13 | 0.51 | 25.59 | 26.0599 | 25.3301 | 597024 |
| 1711147200 | 25.35 | -0.27 | -1.05 | 25.61 | 25.61 | 25.09 | 607838 |
| 1711060800 | 25.62 | 0.34 | 1.34 | 25.29 | 25.7 | 25.17 | 944105 |
| 1710974400 | 25.28 | 0.28 | 1.12 | 24.74 | 25.53 | 24.59 | 809544 |
| 1710888000 | 25 | -0.21 | -0.83 | 25 | 25.25 | 24.41 | 1015536 |
| 1710801600 | 25.21 | -0.67 | -2.59 | 25.82 | 25.89 | 25.08 | 1269499 |
| 1710542400 | 25.88 | 0.32 | 1.25 | 25.56 | 26.51 | 25.445 | 1443032 |
| 1710456000 | 25.56 | -1.55 | -5.72 | 27.14 | 27.17 | 25.175 | 1260024 |
| 1710369600 | 27.11 | -0.11 | -0.40 | 27.02 | 27.43 | 26.975 | 614639 |
| 1710283200 | 27.22 | 0.12 | 0.44 | 27.2 | 27.405 | 26.96 | 611530 |
| 1710196800 | 27.1 | -0.66 | -2.38 | 27.71 | 27.8899 | 26.8175 | 942700 |
| 1709941200 | 27.76 | 0.64 | 2.36 | 27.49 | 28.72 | 27.25 | 1197046 |
| 1709854800 | 27.12 | -0.45 | -1.63 | 27.74 | 28.08 | 27.05 | 777440 |
| 1709768400 | 27.57 | -0.96 | -3.36 | 28.31 | 28.55 | 27.5 | 1449603 |
| 1709682000 | 28.53 | 1.44 | 5.32 | 26.88 | 28.665 | 26.67 | 1413427 |
| 1709595600 | 27.09 | -0.39 | -1.42 | 27.52 | 27.595 | 26.53 | 875325 |
| 1709336400 | 27.48 | 0.79 | 2.96 | 26.64 | 27.66 | 26.19 | 1097011 |
| 1709250000 | 26.69 | 0.3 | 1.14 | 26.91 | 26.97 | 26.36 | 666112 |
| 1709163600 | 26.39 | -0.17 | -0.64 | 26.18 | 26.7 | 25.95 | 791323 |
| 1709077200 | 26.56 | 1.1 | 4.32 | 25.89 | 26.99 | 25.88 | 1363138 |
| 1708990800 | 25.46 | 0.27 | 1.07 | 24.92 | 25.79 | 24.91 | 1115283 |
| 1708731600 | 25.19 | -0.04 | -0.16 | 25.19 | 25.41 | 24.7268 | 1487954 |
| 1708645200 | 25.23 | 0.13 | 0.52 | 24.98 | 25.98 | 24.58 | 1668892 |
| 1708558800 | 25.1 | -0.63 | -2.45 | 25.48 | 25.97 | 24.77 | 1460040 |
| 1708472400 | 25.73 | -0.25 | -0.96 | 25.6 | 25.74 | 25 | 880277 |
| 1708126800 | 25.98 | -0.59 | -2.22 | 26.04 | 26.37 | 25.93 | 661357 |
| 1708040400 | 26.57 | 0.18 | 0.68 | 26.71 | 26.92 | 26.17 | 802287 |
| 1707954000 | 26.39 | 0.51 | 1.97 | 26.5 | 26.66 | 25.84 | 909211 |
| 1707867600 | 25.88 | -0.42 | -1.60 | 25 | 26.06 | 24.595 | 1234276 |
| 1707781200 | 26.3 | 0.92 | 3.62 | 25.41 | 26.4199 | 25.365 | 836514 |
| 1707522000 | 25.38 | 0.88 | 3.59 | 24.56 | 25.705 | 24.4647 | 906098 |
| 1707435600 | 24.5 | -0.2 | -0.81 | 24.66 | 24.86 | 24.39 | 878852 |
| 1707349200 | 24.7 | -0.39 | -1.55 | 25.21 | 25.21 | 24.68 | 533449 |
| 1707262800 | 25.09 | 0.35 | 1.41 | 24.6 | 25.28 | 24.455 | 496330 |
| 1707176400 | 24.74 | -0.46 | -1.83 | 24.68 | 24.99 | 24.36 | 528506 |
| 1706917200 | 25.2 | -0.24 | -0.94 | 24.8 | 25.45 | 24.37 | 746632 |
| 1706830800 | 25.44 | 0.59 | 2.37 | 25.13 | 25.51 | 24.59 | 670618 |
| 1706744400 | 24.85 | -0.21 | -0.84 | 25.05 | 25.69 | 24.54 | 973989 |
| 1706658000 | 25.06 | -0.68 | -2.64 | 25.64 | 25.7 | 24.95 | 595427 |
| 1706571600 | 25.74 | 0.47 | 1.86 | 25.2 | 25.89 | 24.95 | 750335 |
| 1706312400 | 25.27 | 0.03 | 0.12 | 25.54 | 25.85 | 25.04 | 615410 |
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
