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 | 0.41 | 1.64394546913 | 24.94 | 25.6875 | 24.76 | 4815036 | 25.30234714 | CS |
| 4 | -2.33 | -8.4176300578 | 27.68 | 28.15 | 24.4 | 3595654 | 25.93971006 | CS |
| 12 | -1.4 | -5.23364485981 | 26.75 | 28.61 | 24.4 | 3298265 | 26.77249922 | CS |
| 26 | 2.98 | 13.3214126062 | 22.37 | 30.32 | 21.88 | 3501720 | 26.45019072 | CS |
| 52 | -1.39 | -5.19820493642 | 26.74 | 30.32 | 21.88 | 3221559 | 26.29959069 | CS |
| 156 | -4.17 | -14.1260162602 | 29.52 | 38.27 | 20.2373 | 3130826 | 27.89160106 | CS |
| 260 | -10.27 | -28.8321167883 | 35.62 | 38.27 | 14.91 | 3376669 | 26.39002863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 25.35 | 0.02 | 0.08 | 25.12 | 25.47 | 24.98 | 7187022 |
| 1713912000 | 25.33 | -0.25 | -0.98 | 25.53 | 25.595 | 25.285 | 4895280 |
| 1713825600 | 25.58 | 0.43 | 1.71 | 25.37 | 25.6875 | 25.2 | 4352773 |
| 1713566400 | 25.15 | 0.13 | 0.52 | 25.08 | 25.315 | 24.995 | 3621159 |
| 1713480000 | 25.02 | 0.21 | 0.85 | 24.94 | 25.17 | 24.76 | 4018944 |
| 1713393600 | 24.81 | 0.1 | 0.40 | 24.92 | 25.16 | 24.765 | 2886676 |
| 1713307200 | 24.71 | -0.23 | -0.92 | 24.91 | 24.915 | 24.4 | 5064161 |
| 1713220800 | 24.94 | -0.47 | -1.85 | 25.59 | 25.84 | 24.79 | 5014062 |
| 1712961600 | 25.41 | -0.87 | -3.31 | 26.04 | 26.16 | 25.26 | 4734005 |
| 1712875200 | 26.28 | -0.02 | -0.08 | 26.38 | 26.47 | 26.095 | 3676589 |
| 1712788800 | 26.3 | -1.24 | -4.50 | 26.85 | 27.06 | 26.145 | 3512552 |
| 1712702400 | 27.54 | 0.28 | 1.03 | 27.56 | 27.56 | 27.035 | 3063206 |
| 1712616000 | 27.26 | 0.21 | 0.78 | 27.29 | 27.5 | 27.14 | 2527544 |
| 1712356800 | 27.05 | -0.15 | -0.55 | 27.06 | 27.28 | 26.74 | 2031681 |
| 1712270400 | 27.2 | -0.3 | -1.09 | 27.88 | 28.08 | 27.115 | 2553517 |
| 1712184000 | 27.5 | 0.22 | 0.81 | 27.15 | 27.6 | 27.15 | 1952665 |
| 1712097600 | 27.28 | -0.34 | -1.23 | 27.4 | 27.43 | 27.1005 | 1717821 |
| 1712011200 | 27.62 | -0.49 | -1.74 | 28.06 | 28.06 | 27.59 | 2405665 |
| 1711665600 | 28.11 | 0.48 | 1.74 | 27.68 | 28.15 | 27.64 | 3102095 |
| 1711579200 | 27.63 | 0.6 | 2.22 | 26.92 | 27.65 | 26.92 | 5497396 |
| 1711492800 | 27.03 | -0.28 | -1.03 | 27.5 | 27.57 | 27.02 | 2808559 |
| 1711406400 | 27.31 | -0.06 | -0.22 | 27.43 | 27.67 | 27.26 | 2476128 |
| 1711147200 | 27.37 | -0.48 | -1.72 | 27.89 | 27.97 | 27.33 | 2300158 |
| 1711060800 | 27.85 | 0.5 | 1.83 | 27.65 | 28.0711 | 27.405 | 3043095 |
| 1710974400 | 27.35 | 0.29 | 1.07 | 26.89 | 27.569 | 26.845 | 3862870 |
| 1710888000 | 27.06 | 0.2 | 0.74 | 26.8 | 27.2 | 26.79 | 2998720 |
| 1710801600 | 26.86 | -0.04 | -0.15 | 26.9 | 26.975 | 26.55 | 2888561 |
| 1710542400 | 26.9 | -0.14 | -0.52 | 26.75 | 27.22 | 26.61 | 10802963 |
| 1710456000 | 27.04 | -0.78 | -2.80 | 27.77 | 27.77 | 26.88 | 3773454 |
| 1710369600 | 27.82 | -0.03 | -0.11 | 27.86 | 28.16 | 27.745 | 3638638 |
| 1710283200 | 27.85 | -0.55 | -1.94 | 28.41 | 28.61 | 27.6 | 3634269 |
| 1710196800 | 28.4 | 0.35 | 1.25 | 27.98 | 28.42 | 27.755 | 2658716 |
| 1709941200 | 28.05 | 0.08 | 0.29 | 28.12 | 28.42 | 28.035 | 2467988 |
| 1709854800 | 27.97 | 0.12 | 0.43 | 28.12 | 28.37 | 27.91 | 2689530 |
| 1709768400 | 27.85 | 0.2 | 0.72 | 28 | 28.11 | 27.57 | 2021263 |
| 1709682000 | 27.65 | -0.08 | -0.29 | 27.61 | 27.941 | 27.475 | 2399255 |
| 1709595600 | 27.73 | 0.31 | 1.13 | 27.52 | 28.115 | 27.5 | 2006070 |
| 1709336400 | 27.42 | -0.03 | -0.11 | 27.41 | 27.555 | 27.15 | 2800982 |
| 1709250000 | 27.45 | 0.44 | 1.63 | 27.26 | 27.61 | 27.15 | 3868867 |
| 1709163600 | 27.01 | -0.08 | -0.30 | 26.86 | 27.27 | 26.8398 | 2512973 |
| 1709077200 | 27.09 | 0.36 | 1.35 | 26.8 | 27.14 | 26.755 | 2285795 |
| 1708990800 | 26.73 | -0.28 | -1.04 | 26.84 | 27.115 | 26.545 | 2539568 |
| 1708731600 | 27.01 | -0.11 | -0.41 | 27.11 | 27.32 | 26.985 | 2319040 |
| 1708645200 | 27.12 | 0.06 | 0.22 | 27.22 | 27.34 | 27.03 | 1793433 |
| 1708558800 | 27.06 | -0.04 | -0.15 | 26.94 | 27.09 | 26.79 | 1626280 |
| 1708472400 | 27.1 | -0.17 | -0.62 | 26.92 | 27.315 | 26.82 | 2395342 |
| 1708126800 | 27.27 | -0.1 | -0.37 | 27.07 | 27.4 | 26.92 | 2628288 |
| 1708040400 | 27.37 | 0.6 | 2.24 | 26.99 | 27.44 | 26.92 | 2824883 |
| 1707954000 | 26.77 | 0.46 | 1.75 | 26.66 | 26.89 | 26.45 | 3265510 |
| 1707867600 | 26.31 | -1.8 | -6.40 | 27.3 | 27.325 | 26.07 | 5787239 |
| 1707781200 | 28.11 | 1.01 | 3.73 | 27.11 | 28.51 | 27.1 | 4671284 |
| 1707522000 | 27.1 | 0.27 | 1.01 | 26.87 | 27.13 | 26.58 | 2687752 |
| 1707435600 | 26.83 | 0.11 | 0.41 | 26.77 | 26.93 | 26.48 | 2301028 |
| 1707349200 | 26.72 | 0.09 | 0.34 | 26.68 | 26.91 | 26.22 | 2645881 |
| 1707262800 | 26.63 | 0.3 | 1.14 | 26.25 | 26.63 | 26.25 | 2423354 |
| 1707176400 | 26.33 | -0.58 | -2.16 | 26.57 | 26.605 | 26.2 | 3257337 |
| 1706917200 | 26.91 | -0.14 | -0.52 | 26.64 | 27.105 | 26.49 | 2737755 |
| 1706830800 | 27.05 | 0.42 | 1.58 | 26.75 | 27.05 | 26.235 | 3641709 |
| 1706744400 | 26.63 | -0.5 | -1.84 | 26.91 | 27.33 | 26.6 | 5662566 |
| 1706658000 | 27.13 | -0.38 | -1.38 | 27.26 | 27.37 | 26.93 | 4879734 |
| 1706571600 | 27.51 | -0.08 | -0.29 | 28.12 | 28.13 | 26.795 | 9086610 |
| 1706312400 | 27.59 | 0.11 | 0.40 | 27.57 | 27.63 | 27.34 | 5036981 |
| 1706226000 | 27.48 | 0.6 | 2.23 | 27.13 | 27.495 | 26.885 | 4183084 |
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
