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 | 1.26 | 5.0582095544 | 24.91 | 26.63 | 24.82 | 3950982 | 25.78556754 | CS |
| 4 | -1.74 | -6.23432461483 | 27.91 | 29.23 | 24.115 | 3598912 | 26.49735401 | CS |
| 12 | -3.2 | -10.8954715696 | 29.37 | 30.77 | 24.115 | 3453038 | 27.54467226 | CS |
| 26 | -5.99 | -18.6256218905 | 32.16 | 33.435 | 24.115 | 3978589 | 29.16963403 | CS |
| 52 | -12.26 | -31.902159771 | 38.43 | 40.58 | 24.115 | 4189500 | 31.48021571 | CS |
| 156 | -5.89 | -18.3718028696 | 32.06 | 79.28 | 24.115 | 5072007 | 44.39351714 | CS |
| 260 | 4.59 | 21.2696941613 | 21.58 | 79.28 | 6.5 | 5063551 | 35.50197146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 25.88 | 0.23 | 0.90 | 25.7 | 26.34 | 25.67 | 3217864 |
| 1726612800 | 25.65 | 0.22 | 0.87 | 25.55 | 25.95 | 25.55 | 3000780 |
| 1726526400 | 25.43 | -0.96 | -3.64 | 25.48 | 26 | 25.06 | 4680778 |
| 1726267200 | 26.39 | 1.21 | 4.81 | 25.48 | 26.47 | 25.42 | 5892451 |
| 1726180800 | 25.18 | 0.29 | 1.17 | 24.91 | 25.39 | 24.82 | 2963036 |
| 1726094400 | 24.89 | 0.35 | 1.43 | 24.63 | 24.935 | 24.115 | 4452882 |
| 1726008000 | 24.54 | -0.52 | -2.08 | 25 | 25.01 | 24.28 | 6005497 |
| 1725921600 | 25.06 | -0.52 | -2.03 | 25.61 | 25.68 | 25.04 | 4315675 |
| 1725662400 | 25.58 | -0.97 | -3.65 | 26.47 | 26.5 | 25.56 | 5406537 |
| 1725576000 | 26.55 | -0.81 | -2.96 | 27.17 | 27.51 | 26.51 | 2998434 |
| 1725489600 | 27.36 | -0.09 | -0.33 | 27.54 | 27.77 | 27.29 | 2873890 |
| 1725403200 | 27.45 | -1.12 | -3.92 | 28.25 | 28.28 | 27.265 | 4331618 |
| 1725057600 | 28.57 | -0.04 | -0.14 | 28.7 | 28.82 | 28.3 | 3682569 |
| 1724971200 | 28.61 | -0.05 | -0.17 | 28.94 | 29.18 | 28.33 | 3149405 |
| 1724884800 | 28.66 | -0.23 | -0.80 | 28.61 | 28.93 | 28.4182 | 2581823 |
| 1724798400 | 28.89 | 0.24 | 0.84 | 28.5 | 29.02 | 28.39 | 2452160 |
| 1724712000 | 28.65 | 0.13 | 0.46 | 28.71 | 29.23 | 28.62 | 2257085 |
| 1724452800 | 28.52 | 0.72 | 2.59 | 28 | 28.55 | 27.82 | 1964466 |
| 1724366400 | 27.8 | -0.12 | -0.43 | 27.91 | 27.965 | 27.57 | 2152382 |
| 1724280000 | 27.92 | 0.66 | 2.42 | 27.54 | 28.29 | 27.43 | 2858553 |
| 1724193600 | 27.26 | -0.69 | -2.47 | 27.97 | 27.97 | 27.21 | 2772668 |
| 1724107200 | 27.95 | 0.23 | 0.83 | 27.8 | 28.44 | 27.8 | 3087695 |
| 1723848000 | 27.72 | 0.02 | 0.07 | 27.7 | 27.93 | 27.51 | 3367862 |
| 1723761600 | 27.7 | 0.06 | 0.22 | 28.08 | 28.45 | 27.63 | 2941616 |
| 1723675200 | 27.64 | -0.46 | -1.64 | 27.98 | 28.05 | 27.63 | 2632010 |
| 1723588800 | 28.1 | 0.74 | 2.70 | 27.45 | 28.465 | 27.45 | 3679837 |
| 1723502400 | 27.36 | 0.31 | 1.15 | 27.16 | 27.625 | 27.06 | 3164431 |
| 1723243200 | 27.05 | 0.23 | 0.86 | 26.81 | 27.13 | 26.3836 | 3979215 |
| 1723156800 | 26.82 | 0.22 | 0.83 | 26.85 | 27.265 | 26.695 | 4562983 |
| 1723070400 | 26.6 | -0.39 | -1.44 | 27.31 | 27.98 | 26.6 | 5303949 |
| 1722984000 | 26.99 | 0.47 | 1.77 | 26.59 | 27.23 | 26.48 | 3553873 |
| 1722897600 | 26.52 | -0.86 | -3.14 | 26.74 | 26.95 | 26.09 | 4414920 |
| 1722638400 | 27.38 | -1.48 | -5.13 | 28.53 | 28.53 | 27.12 | 3923852 |
| 1722552000 | 28.86 | -0.91 | -3.06 | 29.68 | 29.94 | 28.64 | 2417323 |
| 1722465600 | 29.77 | 0.2 | 0.68 | 29.7 | 30.355 | 29.565 | 2858312 |
| 1722379200 | 29.57 | 0.36 | 1.23 | 29.01 | 29.7 | 29.01 | 2073122 |
| 1722292800 | 29.21 | -0.36 | -1.22 | 29.47 | 29.57 | 28.82 | 2282822 |
| 1722033600 | 29.57 | 0.27 | 0.92 | 29.46 | 29.76 | 29.27 | 2132207 |
| 1721947200 | 29.3 | 0.74 | 2.59 | 28.51 | 29.629 | 28.4 | 2924569 |
| 1721860800 | 28.56 | -0.11 | -0.38 | 28.77 | 29.065 | 28.54 | 2436418 |
| 1721774400 | 28.67 | -0.72 | -2.45 | 29.21 | 29.21 | 28.64 | 2453622 |
| 1721688000 | 29.39 | -0.25 | -0.84 | 29.79 | 29.85 | 29.005 | 2241991 |
| 1721428800 | 29.64 | -0.19 | -0.64 | 29.9 | 29.9 | 29.18 | 2599973 |
| 1721342400 | 29.83 | -0.78 | -2.55 | 30.39 | 30.745 | 29.79 | 3671485 |
| 1721256000 | 30.61 | 0.83 | 2.79 | 29.72 | 30.77 | 29.67 | 5435120 |
| 1721169600 | 29.78 | 0.93 | 3.22 | 28.37 | 29.805 | 28.37 | 3543711 |
| 1721083200 | 28.85 | 0.46 | 1.62 | 28.29 | 28.95 | 27.985 | 3327247 |
| 1720824000 | 28.39 | 0.3 | 1.07 | 28.42 | 28.65 | 28.1 | 2901979 |
| 1720737600 | 28.09 | 1.26 | 4.70 | 27.18 | 28.28 | 27.15 | 4007134 |
| 1720651200 | 26.83 | -0.08 | -0.30 | 27 | 27 | 26.54 | 2995834 |
| 1720564800 | 26.91 | -0.15 | -0.55 | 26.98 | 27.26 | 26.81 | 4576378 |
| 1720478400 | 27.06 | -0.12 | -0.44 | 27.23 | 27.4 | 26.8 | 4690415 |
| 1720219200 | 27.18 | -0.37 | -1.34 | 27.56 | 27.58 | 27.01 | 5606687 |
| 1720040640 | 27.55 | -0.22 | -0.79 | 27.96 | 28.15 | 27.55 | 2002088 |
| 1719960000 | 27.77 | -0.19 | -0.68 | 28.05 | 28.315 | 27.54 | 3523822 |
| 1719873600 | 27.96 | -1.56 | -5.28 | 28.95 | 29 | 27.95 | 3377956 |
| 1719614400 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1719528000 | 29.52 | -0.08 | -0.27 | 29.37 | 29.86 | 29.37 | 4120149 |
| 1719441600 | 29.6 | 0.24 | 0.82 | 29.23 | 29.64 | 29.08 | 3739393 |
| 1719355200 | 29.36 | 0.25 | 0.86 | 28.78 | 29.475 | 28.7 | 5700353 |
| 1719268800 | 29.11 | 1.31 | 4.71 | 28.18 | 29.275 | 27.95 | 6406689 |
| 1719009600 | 27.8 | 0.08 | 0.29 | 27.79 | 28.31 | 27.635 | 14781423 |
| 1718923200 | 27.72 | 0.56 | 2.06 | 27.23 | 27.96 | 27.16 | 4604304 |
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
