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 | 0.76 | 3.0620467365 | 24.82 | 26.37 | 24.72 | 1788832 | 25.58584944 | CS |
| 4 | -1.41 | -5.22415709522 | 26.99 | 27.36 | 23.22 | 1807856 | 24.89086952 | CS |
| 12 | -4.24 | -14.2186452046 | 29.82 | 29.92 | 23.22 | 1397185 | 26.49504245 | CS |
| 26 | -5.22 | -16.9480519481 | 30.8 | 33.7 | 23.22 | 1518643 | 28.66215552 | CS |
| 52 | 1.25 | 5.13769009453 | 24.33 | 33.7 | 22.79 | 1877470 | 27.00380277 | CS |
| 156 | 16.28 | 175.053763441 | 9.3 | 33.7 | 9.22 | 2223408 | 20.86703621 | CS |
| 260 | 19.42 | 315.25974026 | 6.16 | 33.7 | 1.13 | 2548620 | 13.1525173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 26.01 | 0.33 | 1.29 | 26.28 | 26.37 | 25.94 | 1536300 |
| 1727127600 | 25.68 | -0.03 | -0.12 | 25.64 | 26.21 | 25.48 | 1002253 |
| 1726868400 | 25.71 | 0.05 | 0.19 | 25.59 | 25.83 | 25.4 | 2599242 |
| 1726782000 | 25.66 | 0.57 | 2.27 | 25.5 | 25.79 | 25.35 | 1436320 |
| 1726695600 | 25.09 | 0.18 | 0.72 | 24.82 | 25.41 | 24.72 | 2370047 |
| 1726609200 | 24.91 | 0.27 | 1.10 | 24.65 | 24.96 | 24.46 | 1988007 |
| 1726522800 | 24.64 | 0.35 | 1.44 | 24.47 | 24.78 | 24.24 | 1887143 |
| 1726263600 | 24.29 | 0.39 | 1.63 | 24.09 | 24.71 | 24.09 | 2725820 |
| 1726177200 | 23.9 | 0.45 | 1.92 | 23.64 | 24.12 | 23.64 | 2800916 |
| 1726090800 | 23.45 | -0.13 | -0.55 | 23.85 | 23.91 | 23.22 | 2751590 |
| 1726004400 | 23.58 | -0.49 | -2.04 | 24.09 | 24.09 | 23.41 | 1822089 |
| 1725918000 | 24.07 | -0.2 | -0.82 | 24.44 | 24.52 | 24 | 1318726 |
| 1725658800 | 24.27 | -0.59 | -2.37 | 24.86 | 25.13 | 24.25 | 1624319 |
| 1725572400 | 24.86 | -0.2 | -0.80 | 25.35 | 25.5 | 24.81 | 1472980 |
| 1725486000 | 25.06 | -0.44 | -1.73 | 25.5 | 25.8 | 25 | 2195578 |
| 1725399600 | 25.5 | -1.34 | -4.99 | 26.36 | 26.36 | 25.45 | 2167699 |
| 1725054000 | 26.84 | -0.34 | -1.25 | 26.94 | 26.94 | 26.52 | 1066183 |
| 1724967600 | 27.18 | 0.35 | 1.30 | 27 | 27.36 | 27 | 801999 |
| 1724881200 | 26.83 | -0.24 | -0.89 | 26.99 | 27.05 | 26.6 | 782047 |
| 1724794800 | 27.07 | -0.4 | -1.46 | 27.67 | 27.7 | 26.98 | 1132781 |
| 1724708400 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1724449200 | 27.47 | 0.32 | 1.18 | 27.29 | 27.51 | 27.16 | 624485 |
| 1724362800 | 27.15 | 0.23 | 0.85 | 26.94 | 27.39 | 26.94 | 1311087 |
| 1724276400 | 26.92 | -0.07 | -0.26 | 27.1 | 27.28 | 26.87 | 752813 |
| 1724190000 | 26.99 | -0.58 | -2.10 | 27.57 | 27.57 | 26.73 | 894316 |
| 1724103600 | 27.57 | -0.37 | -1.32 | 27.96 | 28.21 | 27.51 | 703206 |
| 1723844400 | 27.94 | -0.43 | -1.52 | 27.85 | 28.3 | 27.7 | 845841 |
| 1723758000 | 28.37 | 0.5 | 1.79 | 27.99 | 28.6 | 27.9 | 587538 |
| 1723671600 | 27.87 | 0.21 | 0.76 | 27.62 | 27.97 | 27.59 | 803225 |
| 1723585200 | 27.66 | -0.15 | -0.54 | 27.65 | 27.75 | 27.14 | 1565974 |
| 1723498800 | 27.81 | 0.94 | 3.50 | 27.03 | 28.03 | 27 | 1161775 |
| 1723239600 | 26.87 | 0.42 | 1.59 | 26.56 | 26.99 | 26.56 | 941975 |
| 1723153200 | 26.45 | 0.11 | 0.42 | 26.4 | 26.7 | 26.31 | 1748178 |
| 1723066800 | 26.34 | -0.13 | -0.49 | 27.05 | 27.23 | 26.24 | 1061596 |
| 1722980400 | 26.47 | 0.14 | 0.53 | 25.69 | 26.7 | 25.57 | 1742888 |
| 1722634800 | 26.33 | -1.58 | -5.66 | 27.34 | 27.53 | 25.9 | 2184863 |
| 1722548400 | 27.91 | -0.7 | -2.45 | 28.53 | 28.72 | 27.51 | 1202568 |
| 1722462000 | 28.61 | 1.04 | 3.77 | 28 | 28.75 | 27.92 | 1789374 |
| 1722375600 | 27.57 | 0.25 | 0.92 | 27.25 | 27.8 | 27.25 | 1250543 |
| 1722289200 | 27.32 | -0.59 | -2.11 | 27.86 | 27.94 | 27.12 | 1082374 |
| 1722030000 | 27.91 | 0.41 | 1.49 | 28.05 | 28.05 | 26.88 | 1191403 |
| 1721943600 | 27.5 | 0.17 | 0.62 | 27.33 | 27.63 | 26.79 | 1488534 |
| 1721857200 | 27.33 | -0.17 | -0.62 | 27.63 | 27.86 | 27.3 | 857296 |
| 1721770800 | 27.5 | -0.42 | -1.50 | 27.77 | 27.77 | 27.23 | 1393972 |
| 1721684400 | 27.92 | -0.45 | -1.59 | 27.78 | 28.21 | 27.66 | 1038873 |
| 1721425200 | 28.37 | 0 | 0.00 | 28.37 | 28.37 | 28.37 | 0 |
| 1721338800 | 28.37 | -0.05 | -0.18 | 28.32 | 28.57 | 28.06 | 1400689 |
| 1721252400 | 28.42 | -0.32 | -1.11 | 28.82 | 29.16 | 28.2 | 1588430 |
| 1721166000 | 28.74 | -0.65 | -2.21 | 29.15 | 29.17 | 28.65 | 1308867 |
| 1721079600 | 29.39 | 0.95 | 3.34 | 28.53 | 29.43 | 28.31 | 1902118 |
| 1720820400 | 28.44 | 0.24 | 0.85 | 28.46 | 28.75 | 28.28 | 1160989 |
| 1720734000 | 28.2 | 0.24 | 0.86 | 27.89 | 28.41 | 27.6 | 1602067 |
| 1720647600 | 27.96 | -0.11 | -0.39 | 28.09 | 28.31 | 27.81 | 1705661 |
| 1720561200 | 28.07 | -0.81 | -2.80 | 28.66 | 28.94 | 28 | 1180651 |
| 1720474800 | 28.88 | 0.03 | 0.10 | 28.85 | 29 | 28.68 | 611045 |
| 1720215600 | 28.85 | -0.85 | -2.86 | 29.76 | 29.92 | 28.75 | 1161145 |
| 1720129200 | 29.7 | 0.17 | 0.58 | 29.55 | 29.8 | 29.54 | 205025 |
| 1720042800 | 29.53 | -0.21 | -0.71 | 29.82 | 29.88 | 29.42 | 708958 |
| 1719956400 | 29.74 | 0.47 | 1.61 | 29.59 | 29.91 | 29.37 | 1787494 |
| 1719610800 | 29.27 | 0.23 | 0.79 | 29.34 | 29.5 | 28.99 | 813316 |
| 1719524400 | 29.04 | 0.17 | 0.59 | 29 | 29.25 | 28.85 | 848831 |
| 1719438000 | 28.87 | 0.01 | 0.03 | 28.84 | 29.07 | 28.4 | 1567393 |
| 1719351600 | 28.86 | -0.1 | -0.35 | 28.92 | 29.09 | 28.67 | 1408564 |
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
