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 | 0 | 25.26 | 25.71 | 24.1 | 149789 | 25.11728554 | CS |
| 4 | -1.61 | -5.99181243022 | 26.87 | 27.745 | 21.59 | 236489 | 24.28003525 | CS |
| 12 | -2.24 | -8.14545454545 | 27.5 | 30.1 | 21.59 | 355772 | 26.70716815 | CS |
| 26 | 3.13 | 14.1436963398 | 22.13 | 30.1 | 21.24 | 354717 | 25.16859004 | CS |
| 52 | 0.61 | 2.47464503043 | 24.65 | 30.1 | 21.06 | 347342 | 24.22728938 | CS |
| 156 | 6.74 | 36.3930885529 | 18.52 | 30.1 | 14.9 | 286735 | 23.14951107 | CS |
| 260 | 17.8 | 238.605898123 | 7.46 | 30.1 | 7.06 | 273231 | 19.82169053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 25.26 | -0.32 | -1.25 | 25.66 | 25.66 | 24.96 | 170897 |
| 1745534400 | 25.58 | 0.48 | 1.91 | 25.43 | 25.71 | 25.16 | 104603 |
| 1745448000 | 25.1 | -0.17 | -0.67 | 25.41 | 25.7 | 24.7276 | 125493 |
| 1745361600 | 25.27 | 0.55 | 2.22 | 25 | 25.5289 | 24.735 | 182526 |
| 1745275200 | 24.72 | -0.5 | -1.98 | 25.26 | 25.26 | 24.1 | 186532 |
| 1744929600 | 25.22 | 0.31 | 1.24 | 24.94 | 25.78 | 24.92 | 154167 |
| 1744843200 | 24.91 | -0.02 | -0.08 | 25 | 25.33 | 24.5171 | 87945 |
| 1744756800 | 24.93 | 0.51 | 2.09 | 24.56 | 24.93 | 24.192 | 196611 |
| 1744670400 | 24.42 | 0.7 | 2.95 | 24.33 | 24.6106 | 23.84 | 150981 |
| 1744411200 | 23.72 | 0.78 | 3.40 | 22.79 | 23.72 | 22.41 | 166150 |
| 1744324800 | 22.94 | -1.19 | -4.93 | 23.89 | 23.89 | 22.26 | 300388 |
| 1744238400 | 24.13 | 2.01 | 9.09 | 21.79 | 24.425 | 21.72 | 696293 |
| 1744152000 | 22.12 | -1.07 | -4.61 | 23.97 | 24.0939 | 21.78 | 434078 |
| 1744065600 | 23.19 | -0.41 | -1.74 | 22.06 | 24 | 21.59 | 449253 |
| 1743806400 | 23.6 | -2.24 | -8.67 | 24.85 | 24.86 | 23.21 | 575348 |
| 1743720000 | 25.84 | -1.85 | -6.68 | 26.5 | 26.835 | 25.64 | 313098 |
| 1743633600 | 27.69 | 0.5 | 1.84 | 27.19 | 27.745 | 26.8 | 82657 |
| 1743547200 | 27.19 | 0.21 | 0.78 | 26.78 | 27.36 | 26.5001 | 97253 |
| 1743460800 | 26.98 | -0.02 | -0.07 | 26.53 | 27.08 | 26.5044 | 105499 |
| 1743201600 | 27 | -0.03 | -0.11 | 26.87 | 27 | 26.46 | 84423 |
| 1743115200 | 27.03 | 0.13 | 0.48 | 26.79 | 27.2814 | 26.62 | 139864 |
| 1743028800 | 26.9 | -0.84 | -3.03 | 27.95 | 28.0919 | 26.86 | 180115 |
| 1742942400 | 27.74 | 0.11 | 0.40 | 27.55 | 28.0099 | 27.55 | 80349 |
| 1742856000 | 27.63 | 0.5 | 1.84 | 27.19 | 27.69 | 27.16 | 96601 |
| 1742596800 | 27.13 | -0.33 | -1.20 | 27.5 | 27.75 | 26.99 | 336356 |
| 1742510400 | 27.46 | -0.17 | -0.62 | 27.5 | 27.66 | 27.19 | 190049 |
| 1742424000 | 27.63 | 0.51 | 1.88 | 27.32 | 27.99 | 27.12 | 233460 |
| 1742337600 | 27.12 | 0.24 | 0.89 | 26.99 | 27.425 | 26.8 | 182877 |
| 1742251200 | 26.88 | 0.49 | 1.86 | 26.26 | 26.98 | 26.26 | 315669 |
| 1741992000 | 26.39 | 0.95 | 3.73 | 25.65 | 26.64 | 25.46 | 562448 |
| 1741905600 | 25.44 | 0.13 | 0.51 | 25.33 | 25.79 | 25.27 | 295334 |
| 1741819200 | 25.31 | 0.04 | 0.16 | 25.4 | 25.83 | 24.9919 | 226605 |
| 1741732800 | 25.27 | 0.17 | 0.68 | 25.16 | 25.385 | 24.9 | 279606 |
| 1741646400 | 25.1 | -0.3 | -1.18 | 25.06 | 25.3998 | 24.88 | 231481 |
| 1741390800 | 25.4 | 0.48 | 1.93 | 24.9 | 26 | 24.89 | 310947 |
| 1741304400 | 24.92 | -0.44 | -1.74 | 25.09 | 25.4197 | 24.771 | 349181 |
| 1741218000 | 25.36 | -0.33 | -1.28 | 25.69 | 25.745 | 25.12 | 548946 |
| 1741131600 | 25.69 | -0.78 | -2.95 | 26.16 | 26.16 | 25.54 | 384142 |
| 1741045200 | 26.47 | -0.55 | -2.04 | 27.01 | 27.315 | 26.09 | 485586 |
| 1740786000 | 27.02 | -0.08 | -0.30 | 27.24 | 27.4 | 26.8 | 590887 |
| 1740699600 | 27.1 | -0.38 | -1.38 | 27.69 | 27.97 | 27.1 | 601915 |
| 1740613200 | 27.48 | 0.16 | 0.59 | 27.32 | 27.885 | 27.27 | 457899 |
| 1740526800 | 27.32 | -0.42 | -1.51 | 27.37 | 27.97 | 27.27 | 373642 |
| 1740440400 | 27.74 | -0.21 | -0.75 | 27.94 | 27.94 | 27.43 | 439665 |
| 1740181200 | 27.95 | -0.62 | -2.17 | 28.67 | 28.67 | 27.78 | 230934 |
| 1740094800 | 28.57 | -0.02 | -0.07 | 28.5 | 28.634 | 28.1 | 241838 |
| 1740008400 | 28.59 | 0.09 | 0.32 | 28.34 | 28.66 | 28.2358 | 279022 |
| 1739922000 | 28.5 | 0.11 | 0.39 | 28.62 | 28.7899 | 28.27 | 197731 |
| 1739576400 | 28.39 | 0.05 | 0.18 | 28.27 | 28.56 | 28.17 | 187879 |
| 1739490000 | 28.34 | 1.37 | 5.08 | 27.05 | 28.34 | 27.02 | 451848 |
| 1739403600 | 26.97 | -1.29 | -4.56 | 28.28 | 28.3936 | 26.86 | 702769 |
| 1739317200 | 28.26 | -0.98 | -3.35 | 29.09 | 29.5408 | 27.56 | 711756 |
| 1739230800 | 29.24 | 0.45 | 1.56 | 28.6 | 30.1 | 28.6 | 1727259 |
| 1738971600 | 28.79 | 0.41 | 1.44 | 28.45 | 28.85 | 28.03 | 594793 |
| 1738885200 | 28.38 | 0.1 | 0.35 | 28.45 | 28.45 | 27.9623 | 510774 |
| 1738798800 | 28.28 | 0.25 | 0.89 | 28.15 | 28.5 | 27.685 | 428079 |
| 1738712400 | 28.03 | 0.47 | 1.71 | 27.49 | 28.2 | 27.26 | 566105 |
| 1738626000 | 27.56 | 0.91 | 3.41 | 26.02 | 27.64 | 25.75 | 783760 |
| 1738366800 | 26.65 | -1.11 | -4.00 | 27.5 | 27.5 | 26.255 | 633291 |
| 1738280400 | 27.76 | 2.18 | 8.52 | 25.8 | 27.89 | 25.455 | 2422172 |
| 1738194000 | 25.58 | 0.36 | 1.43 | 25.2 | 25.63 | 24.995 | 323892 |
| 1738107600 | 25.22 | 0.85 | 3.49 | 24.5 | 25.26 | 24.2146 | 383170 |
| 1738021200 | 24.37 | -1.83 | -6.98 | 25.46 | 25.65 | 24.34 | 631798 |
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
