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 | 0.29 | 1.16 | 25 | 25.6 | 24.5 | 1958518 | 25.0718604 | CS |
| 4 | 1.34 | 5.59498956159 | 23.95 | 26.17 | 23.29 | 2199607 | 25.25698393 | CS |
| 12 | 4.21 | 19.9715370019 | 21.08 | 26.17 | 19.58 | 1873742 | 23.55415867 | CS |
| 26 | 2.93 | 13.1037567084 | 22.36 | 26.17 | 19.02 | 2053734 | 22.07758067 | CS |
| 52 | 9.29 | 58.0625 | 16 | 26.17 | 15.41 | 2201531 | 20.52973257 | CS |
| 156 | 17.86 | 240.376850606 | 7.43 | 26.17 | 7.28 | 3110817 | 16.16339 | CS |
| 260 | 15.94 | 170.481283422 | 9.35 | 26.17 | 2.42 | 2785402 | 12.9345315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713908400 | 25.29 | 0.35 | 1.40 | 24.81 | 25.39 | 24.72 | 2514284 |
| 1713822000 | 24.94 | -0.03 | -0.12 | 24.85 | 25.09 | 24.5 | 2240827 |
| 1713562800 | 24.97 | 0 | 0.00 | 25.03 | 25.33 | 24.75 | 1504371 |
| 1713476400 | 24.97 | -0.1 | -0.40 | 25.11 | 25.28 | 24.79 | 2112187 |
| 1713390000 | 25.07 | -0.39 | -1.53 | 25.19 | 25.6 | 24.79 | 2214225 |
| 1713303600 | 25.46 | 0.27 | 1.07 | 25 | 25.54 | 24.95 | 1720978 |
| 1713217200 | 25.19 | -0.36 | -1.41 | 25.4 | 25.48 | 25.01 | 1460730 |
| 1712958000 | 25.55 | -0.19 | -0.74 | 26.11 | 26.15 | 25.42 | 1299174 |
| 1712871600 | 25.74 | -0.4 | -1.53 | 26.09 | 26.15 | 25.68 | 2462503 |
| 1712785200 | 26.14 | 0.72 | 2.83 | 25.44 | 26.17 | 25.42 | 7660701 |
| 1712698800 | 25.42 | -0.29 | -1.13 | 25.66 | 25.74 | 25.25 | 2613603 |
| 1712612400 | 25.71 | -0.27 | -1.04 | 25.84 | 26.04 | 25.68 | 1540832 |
| 1712353200 | 25.98 | 0.65 | 2.57 | 25.24 | 26.03 | 25.17 | 3900208 |
| 1712266800 | 25.33 | 0.42 | 1.69 | 24.91 | 25.35 | 24.67 | 1511796 |
| 1712180400 | 24.91 | 0.54 | 2.22 | 24.49 | 24.96 | 24.35 | 1289454 |
| 1712094000 | 24.37 | -0.04 | -0.16 | 24.5 | 24.81 | 24.22 | 1313586 |
| 1712007600 | 24.41 | 0.26 | 1.08 | 24.15 | 24.6 | 23.97 | 1526642 |
| 1711662000 | 24.15 | 0.16 | 0.67 | 24.08 | 24.31 | 23.8 | 1625771 |
| 1711575600 | 23.99 | 0.39 | 1.65 | 23.29 | 24.02 | 23.29 | 1320828 |
| 1711489200 | 23.6 | -0.18 | -0.76 | 23.95 | 23.95 | 23.46 | 2474112 |
| 1711402800 | 23.78 | 0.2 | 0.85 | 23.62 | 24.13 | 23.46 | 2499975 |
| 1711143600 | 23.58 | 0.16 | 0.68 | 23.43 | 23.61 | 22.88 | 1802585 |
| 1711057200 | 23.42 | -0.34 | -1.43 | 23.73 | 23.86 | 23.28 | 1342060 |
| 1710970800 | 23.76 | -0.03 | -0.13 | 23.62 | 23.85 | 23.52 | 1587470 |
| 1710884400 | 23.79 | 0.12 | 0.51 | 23.63 | 24.09 | 23.63 | 2352939 |
| 1710798000 | 23.67 | 0.34 | 1.46 | 23.38 | 23.77 | 23.23 | 940662 |
| 1710538800 | 23.33 | 0.22 | 0.95 | 23.3 | 23.57 | 23.02 | 2438409 |
| 1710452400 | 23.11 | -0.05 | -0.22 | 23.3 | 23.34 | 22.9 | 1088725 |
| 1710366000 | 23.16 | 0.34 | 1.49 | 23.06 | 23.48 | 23.01 | 1736375 |
| 1710279600 | 22.82 | -0.05 | -0.22 | 22.85 | 22.92 | 22.64 | 1118025 |
| 1710193200 | 22.87 | -0.57 | -2.43 | 23.22 | 23.35 | 22.77 | 1802329 |
| 1709937600 | 23.44 | 0 | 0.00 | 23.46 | 23.65 | 23.36 | 1880135 |
| 1709851200 | 23.44 | -0.14 | -0.59 | 23.5 | 23.85 | 23.36 | 1315685 |
| 1709764800 | 23.58 | -0.2 | -0.84 | 23.97 | 24.07 | 23.38 | 1907211 |
| 1709678400 | 23.78 | 0.31 | 1.32 | 23.32 | 23.85 | 23.25 | 1452028 |
| 1709592000 | 23.47 | 0.07 | 0.30 | 23.53 | 23.6 | 23.3 | 1272399 |
| 1709332800 | 23.4 | 0.27 | 1.17 | 23.34 | 23.78 | 23.29 | 1119331 |
| 1709246400 | 23.13 | -0.19 | -0.81 | 23.29 | 23.56 | 23.11 | 4056994 |
| 1709160000 | 23.32 | 0.14 | 0.60 | 23.18 | 23.52 | 23.01 | 1381492 |
| 1709073600 | 23.18 | 0.36 | 1.58 | 22.93 | 23.43 | 22.88 | 2341711 |
| 1708987200 | 22.82 | 0.15 | 0.66 | 22.61 | 23.01 | 22.44 | 1409159 |
| 1708728000 | 22.67 | -0.15 | -0.66 | 22.62 | 22.8 | 22.37 | 976277 |
| 1708641600 | 22.82 | -0.16 | -0.70 | 22.89 | 23.15 | 22.67 | 1170310 |
| 1708555200 | 22.98 | 0.99 | 4.50 | 22.11 | 23.23 | 22.05 | 2145515 |
| 1708468800 | 21.99 | -0.41 | -1.83 | 22.24 | 22.5 | 21.95 | 1190167 |
| 1708123200 | 22.4 | 0.32 | 1.45 | 22.2 | 22.44 | 21.85 | 1308139 |
| 1708036800 | 22.08 | 0.7 | 3.27 | 21.39 | 22.17 | 21.36 | 2165948 |
| 1707950400 | 21.38 | -0.08 | -0.37 | 21.61 | 21.82 | 21.29 | 1401207 |
| 1707864000 | 21.46 | -0.45 | -2.05 | 21.69 | 21.8 | 20.82 | 1849551 |
| 1707777600 | 21.91 | 0.6 | 2.82 | 21.07 | 22.25 | 21.07 | 2794784 |
| 1707518400 | 21.31 | 0.82 | 4.00 | 21.23 | 21.55 | 21 | 2427199 |
| 1707432000 | 20.49 | 0.33 | 1.64 | 20.15 | 20.67 | 20.12 | 1521363 |
| 1707345600 | 20.16 | 0.08 | 0.40 | 20.01 | 20.18 | 19.58 | 2067007 |
| 1707259200 | 20.08 | -0.11 | -0.54 | 20.28 | 20.39 | 20.01 | 888856 |
| 1707172800 | 20.19 | -0.16 | -0.79 | 20.2 | 20.33 | 19.73 | 1483372 |
| 1706913600 | 20.35 | -0.42 | -2.02 | 20.73 | 20.95 | 20.3 | 1164350 |
| 1706827200 | 20.77 | -0.11 | -0.53 | 20.95 | 21.2 | 20.73 | 2580630 |
| 1706740800 | 20.88 | -0.25 | -1.18 | 21.05 | 21.13 | 20.79 | 1618233 |
| 1706654400 | 21.13 | -0.05 | -0.24 | 21.08 | 21.35 | 21.04 | 1285895 |
| 1706568000 | 21.18 | -0.33 | -1.53 | 21.43 | 21.51 | 21.05 | 1444239 |
| 1706308800 | 21.51 | -0.15 | -0.69 | 21.68 | 21.69 | 21.13 | 1096022 |
| 1706222400 | 21.66 | 0.31 | 1.45 | 21.46 | 21.7 | 21.33 | 1375415 |
| 1706136000 | 21.35 | 0.63 | 3.04 | 20.96 | 21.45 | 20.8 | 2728306 |
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
