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 | 3.25 | 14.6925858951 | 22.12 | 25.9 | 21.43 | 6169189 | 23.196031 | CS |
| 4 | -1.18 | -4.44444444444 | 26.55 | 29.6 | 21.43 | 5794133 | 24.93335066 | CS |
| 12 | -2.52 | -9.03549659376 | 27.89 | 29.6 | 21.43 | 5470227 | 26.05001361 | CS |
| 26 | 4.33 | 20.5798479087 | 21.04 | 29.6 | 20.42 | 5594789 | 25.5361127 | CS |
| 52 | 2.17 | 9.35344827586 | 23.2 | 29.65 | 17.68 | 5242499 | 24.04456351 | CS |
| 156 | -33.69 | -57.0436843888 | 59.06 | 64.8 | 17.68 | 4527615 | 35.18727748 | CS |
| 260 | -46.63 | -64.7638888889 | 72 | 76.5965 | 10.89 | 5284378 | 33.99341848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 24.7 | 1.51 | 6.51 | 23.4 | 24.82 | 23.39 | 9143347 |
| 1713566400 | 23.19 | 0.34 | 1.49 | 22.73 | 23.34 | 22.63 | 5011148 |
| 1713480000 | 22.85 | 0.99 | 4.53 | 21.92 | 22.935 | 21.43 | 7913132 |
| 1713393600 | 21.86 | -0.16 | -0.73 | 22.16 | 22.385 | 21.58 | 4120774 |
| 1713307200 | 22.02 | -0.21 | -0.94 | 22.12 | 22.39 | 21.805 | 4657545 |
| 1713220800 | 22.23 | -0.5 | -2.20 | 23.08 | 23.17 | 22.05 | 5718116 |
| 1712961600 | 22.73 | -0.95 | -4.01 | 23.23 | 23.46 | 22.71 | 6270726 |
| 1712875200 | 23.68 | 0.47 | 2.02 | 23.28 | 23.815 | 22.64 | 6337173 |
| 1712788800 | 23.21 | -1.44 | -5.84 | 24.15 | 24.2 | 23.03 | 7584727 |
| 1712702400 | 24.65 | -0.33 | -1.32 | 25.05 | 25.37 | 24.635 | 4731101 |
| 1712616000 | 24.98 | -0.52 | -2.04 | 25.53 | 25.645 | 24.795 | 6655405 |
| 1712356800 | 25.5 | -0.19 | -0.74 | 25.5 | 25.85 | 25.37 | 4320912 |
| 1712270400 | 25.69 | -1.22 | -4.53 | 27.21 | 27.37 | 25.51 | 4406448 |
| 1712184000 | 26.91 | -0.68 | -2.46 | 27.58 | 27.855 | 26.745 | 5744224 |
| 1712097600 | 27.59 | -1.76 | -6.00 | 28.77 | 28.77 | 27.09 | 5066185 |
| 1712011200 | 29.35 | 0.2 | 0.69 | 29.19 | 29.6 | 28.73 | 4296898 |
| 1711665600 | 29.15 | 0.71 | 2.50 | 28.37 | 29.4 | 28.23 | 5469349 |
| 1711579200 | 28.44 | 2.14 | 8.14 | 26.72 | 28.46 | 26.6001 | 7007216 |
| 1711492800 | 26.3 | -0.18 | -0.68 | 26.55 | 26.79 | 26.295 | 5634104 |
| 1711406400 | 26.48 | 0.11 | 0.42 | 26.62 | 27.04 | 26.31 | 7776834 |
| 1711147200 | 26.37 | -1.13 | -4.11 | 27.17 | 27.7 | 26.31 | 4022173 |
| 1711060800 | 27.5 | 1.36 | 5.20 | 26.37 | 27.755 | 26.125 | 5061125 |
| 1710974400 | 26.14 | 0.64 | 2.51 | 25.35 | 26.18 | 25.18 | 3287422 |
| 1710888000 | 25.5 | 0.46 | 1.84 | 24.41 | 25.59 | 24.22 | 5721355 |
| 1710801600 | 25.04 | 0.23 | 0.93 | 24.96 | 25.2 | 24.48 | 6363215 |
| 1710542400 | 24.81 | -0.32 | -1.27 | 25.02 | 25.37 | 24.58 | 5862594 |
| 1710456000 | 25.13 | -0.16 | -0.63 | 25.27 | 25.79 | 24.88 | 6030705 |
| 1710369600 | 25.29 | -0.07 | -0.28 | 25.42 | 26.32 | 25.155 | 10641109 |
| 1710283200 | 25.36 | -1.83 | -6.73 | 26.1 | 28.0325 | 25.175 | 13187116 |
| 1710196800 | 27.19 | -0.08 | -0.29 | 27.02 | 27.55 | 26.45 | 12780850 |
| 1709941200 | 27.27 | 0.44 | 1.64 | 26.9 | 27.55 | 26.615 | 6287521 |
| 1709854800 | 26.83 | -0.32 | -1.18 | 27.49 | 27.49 | 26.65 | 4348556 |
| 1709768400 | 27.15 | -0.93 | -3.31 | 27.64 | 27.85 | 26.52 | 7039727 |
| 1709682000 | 28.08 | 0.38 | 1.37 | 27.45 | 28.58 | 27 | 5541811 |
| 1709595600 | 27.7 | -0.04 | -0.14 | 28.04 | 28.92 | 27.585 | 4072681 |
| 1709336400 | 27.74 | -0.13 | -0.47 | 28.08 | 28.08 | 27.33 | 2912686 |
| 1709250000 | 27.87 | -0.17 | -0.61 | 28.51 | 28.59 | 27.115 | 4953523 |
| 1709163600 | 28.04 | -0.56 | -1.96 | 28.24 | 28.75 | 27.97 | 2587753 |
| 1709077200 | 28.6 | 1.2 | 4.38 | 27.64 | 28.74 | 27.59 | 3690632 |
| 1708990800 | 27.4 | -0.13 | -0.47 | 27.69 | 28.245 | 27.31 | 3113867 |
| 1708731600 | 27.53 | 0.15 | 0.55 | 27.38 | 27.755 | 27.02 | 2830636 |
| 1708645200 | 27.38 | -0.05 | -0.18 | 27.55 | 27.89 | 27.265 | 2993897 |
| 1708558800 | 27.43 | -0.47 | -1.68 | 27.78 | 27.78 | 27.09 | 4488037 |
| 1708472400 | 27.9 | 0.34 | 1.23 | 27.12 | 28.03 | 26.905 | 3228169 |
| 1708126800 | 27.56 | -0.7 | -2.48 | 27.78 | 28.305 | 27.46 | 3175548 |
| 1708040400 | 28.26 | 0.83 | 3.03 | 27.67 | 28.68 | 27.5729 | 4034647 |
| 1707954000 | 27.43 | 1.03 | 3.90 | 26.8 | 27.46 | 26.3 | 4133711 |
| 1707867600 | 26.4 | -1.36 | -4.90 | 26.33 | 26.625 | 25.12 | 5909939 |
| 1707781200 | 27.76 | 0.82 | 3.04 | 27.1 | 28.3465 | 27.1 | 4678849 |
| 1707522000 | 26.94 | 0.02 | 0.07 | 26.73 | 27.09 | 26.1299 | 3958631 |
| 1707435600 | 26.92 | 0.86 | 3.30 | 26.16 | 27.55 | 25.79 | 4271625 |
| 1707349200 | 26.06 | -0.74 | -2.76 | 26.47 | 26.74 | 25.66 | 4885022 |
| 1707262800 | 26.8 | 1.25 | 4.89 | 25.49 | 27.5 | 25.25 | 9196855 |
| 1707176400 | 25.55 | -0.85 | -3.22 | 25.75 | 25.98 | 25.01 | 4122554 |
| 1706917200 | 26.4 | 0.15 | 0.57 | 25.85 | 26.66 | 25.61 | 4103975 |
| 1706830800 | 26.25 | 0.49 | 1.90 | 26 | 26.515 | 24.8628 | 6274399 |
| 1706744400 | 25.76 | -1.07 | -3.99 | 26.36 | 26.89 | 25.56 | 5551175 |
| 1706658000 | 26.83 | -1.24 | -4.42 | 27.89 | 27.89 | 26.82 | 4063723 |
| 1706571600 | 28.07 | -0.62 | -2.16 | 28.68 | 28.93 | 27.6 | 6581819 |
| 1706312400 | 28.69 | 1.19 | 4.33 | 27.81 | 28.8455 | 27.76 | 5180374 |
| 1706226000 | 27.5 | 0.77 | 2.88 | 27.19 | 27.98 | 27.025 | 4889452 |
| 1706139600 | 26.73 | 0.88 | 3.40 | 26.41 | 27.085 | 26.31 | 6721633 |
| 1706053200 | 25.85 | -0.21 | -0.81 | 26.65 | 27.08 | 25.16 | 4978769 |
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
