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 | 0.82 | 3.24367088608 | 25.28 | 27.04 | 24.83 | 913690 | 25.89073878 | CS |
| 4 | -0.6 | -2.24719101124 | 26.7 | 27.502 | 21.75 | 778743 | 24.8118995 | CS |
| 12 | 2.1 | 8.75 | 24 | 30.45 | 21.75 | 804276 | 26.13429418 | CS |
| 26 | 3.37 | 14.8262208535 | 22.73 | 30.45 | 20.75 | 839676 | 24.5135469 | CS |
| 52 | 1.37 | 5.53983016579 | 24.73 | 30.45 | 18.665 | 859703 | 23.24033821 | CS |
| 156 | 12.65 | 94.0520446097 | 13.45 | 30.45 | 7.25 | 964791 | 17.31575449 | CS |
| 260 | 12.89 | 97.5775927328 | 13.21 | 30.45 | 2.01 | 1128245 | 13.21569707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 26.1 | -0.25 | -0.95 | 27 | 27.04 | 26.09 | 708486 |
| 1727131200 | 26.35 | 0.33 | 1.27 | 26.06 | 26.62 | 25.7201 | 525215 |
| 1726872000 | 26.02 | 0.16 | 0.62 | 25.84 | 26.37 | 25.62 | 2037705 |
| 1726785600 | 25.86 | 0.85 | 3.40 | 26.14 | 26.14 | 25.19 | 591155 |
| 1726699200 | 25.01 | -0.49 | -1.92 | 25.37 | 25.76 | 24.83 | 736670 |
| 1726612800 | 25.5 | 1.55 | 6.47 | 24.1 | 25.51 | 24.1 | 1208542 |
| 1726526400 | 23.95 | 0.75 | 3.23 | 23.58 | 24.08 | 23.43 | 962535 |
| 1726267200 | 23.2 | 0.35 | 1.53 | 23.3 | 23.82 | 22.9 | 1132197 |
| 1726180800 | 22.85 | 0.37 | 1.65 | 22.59 | 23.53 | 22.43 | 657438 |
| 1726094400 | 22.48 | 0.07 | 0.31 | 22.41 | 22.69 | 21.75 | 598388 |
| 1726008000 | 22.41 | -1.03 | -4.39 | 23.42 | 23.42 | 22.29 | 681133 |
| 1725921600 | 23.44 | -0.16 | -0.68 | 23.64 | 23.83 | 23.41 | 873337 |
| 1725662400 | 23.6 | -1.19 | -4.80 | 24.82 | 25.13 | 23.55 | 734701 |
| 1725576000 | 24.79 | 0.03 | 0.12 | 25.01 | 25.1 | 24.505 | 530042 |
| 1725489600 | 24.76 | -0.29 | -1.16 | 24.98 | 25.365 | 24.58 | 727851 |
| 1725403200 | 25.05 | -1.94 | -7.19 | 26.39 | 26.405 | 24.93 | 859644 |
| 1725057600 | 26.99 | -0.3 | -1.10 | 27.1 | 27.1 | 26.63 | 469896 |
| 1724971200 | 27.29 | 0.24 | 0.89 | 27.37 | 27.502 | 27.015 | 470856 |
| 1724884800 | 27.05 | -0.01 | -0.04 | 26.7 | 27.12 | 26.4 | 396935 |
| 1724798400 | 27.06 | -0.25 | -0.92 | 27.05 | 27.23 | 26.8909 | 461974 |
| 1724712000 | 27.31 | 0.46 | 1.71 | 27.35 | 27.53 | 26.95 | 637261 |
| 1724452800 | 26.85 | 1.12 | 4.35 | 26.09 | 26.93 | 25.92 | 733327 |
| 1724366400 | 25.73 | -0.29 | -1.11 | 26.12 | 26.275 | 25.64 | 445827 |
| 1724280000 | 26.02 | -0.01 | -0.04 | 26.37 | 26.44 | 25.93 | 555682 |
| 1724193600 | 26.03 | -1.1 | -4.05 | 27 | 27.04 | 25.98 | 477877 |
| 1724107200 | 27.13 | 0.02 | 0.07 | 27.13 | 27.46 | 26.995 | 537087 |
| 1723848000 | 27.11 | 0.06 | 0.22 | 26.88 | 27.23 | 26.63 | 452582 |
| 1723761600 | 27.05 | 0.6 | 2.27 | 27 | 27.4268 | 26.745 | 996708 |
| 1723675200 | 26.45 | -0.05 | -0.19 | 26.71 | 26.76 | 26.1 | 675095 |
| 1723588800 | 26.5 | -0.27 | -1.01 | 26.66 | 26.66 | 25.71 | 777726 |
| 1723502400 | 26.77 | 0.41 | 1.56 | 26.45 | 27.01 | 26.25 | 585174 |
| 1723243200 | 26.36 | 0.2 | 0.76 | 26.19 | 26.451 | 25.935 | 618696 |
| 1723156800 | 26.16 | 1.14 | 4.56 | 25.23 | 26.2 | 25.22 | 806390 |
| 1723070400 | 25.02 | -0.03 | -0.12 | 25.64 | 25.8 | 24.95 | 974644 |
| 1722984000 | 25.05 | -0.15 | -0.60 | 25.24 | 25.445 | 24.875 | 823551 |
| 1722897600 | 25.2 | -1.23 | -4.65 | 25.11 | 25.32 | 24.39 | 956341 |
| 1722638400 | 26.43 | -2.55 | -8.80 | 27.89 | 28.005 | 26.08 | 976661 |
| 1722552000 | 28.98 | -1.04 | -3.46 | 29.91 | 30.28 | 28.37 | 842937 |
| 1722465600 | 30.02 | 0.88 | 3.02 | 29.67 | 30.45 | 29.19 | 971619 |
| 1722379200 | 29.14 | 0.08 | 0.28 | 29.01 | 29.41 | 28.88 | 865734 |
| 1722292800 | 29.06 | -0.69 | -2.32 | 29.69 | 29.98 | 28.79 | 1007375 |
| 1722033600 | 29.75 | 0.8 | 2.76 | 29.2 | 30.41 | 28.82 | 1688812 |
| 1721947200 | 28.95 | 3.5 | 13.75 | 25.75 | 29.1677 | 25.75 | 2598104 |
| 1721860800 | 25.45 | -0.76 | -2.90 | 26.2 | 26.245 | 25.38 | 1253737 |
| 1721774400 | 26.21 | 0.06 | 0.23 | 26.06 | 26.44 | 25.99 | 1010102 |
| 1721688000 | 26.15 | 0.27 | 1.04 | 25.79 | 26.26 | 25.63 | 558090 |
| 1721428800 | 25.88 | -0.41 | -1.56 | 26.09 | 26.57 | 25.68 | 816753 |
| 1721342400 | 26.29 | -0.08 | -0.30 | 26.33 | 26.85 | 26.21 | 880344 |
| 1721256000 | 26.37 | -0.3 | -1.12 | 26.68 | 27.3 | 26.344 | 993583 |
| 1721169600 | 26.67 | 0.49 | 1.87 | 26.03 | 26.85 | 25.88 | 964824 |
| 1721083200 | 26.18 | 1.1 | 4.39 | 25.44 | 26.46 | 25.26 | 1071854 |
| 1720824000 | 25.08 | -0.06 | -0.24 | 25.52 | 25.59 | 25.025 | 844512 |
| 1720737600 | 25.14 | 0.98 | 4.06 | 24.51 | 25.21 | 24.19 | 579956 |
| 1720651200 | 24.16 | 0.16 | 0.67 | 24.03 | 24.28 | 23.755 | 493610 |
| 1720564800 | 24 | -0.3 | -1.23 | 24.08 | 24.23 | 23.92 | 558389 |
| 1720478400 | 24.3 | 0.47 | 1.97 | 23.73 | 24.39 | 23.6 | 781683 |
| 1720219200 | 23.83 | -0.2 | -0.83 | 24.2 | 24.36 | 23.74 | 634131 |
| 1720040640 | 24.03 | 0.25 | 1.05 | 24 | 24.195 | 23.81 | 329407 |
| 1719960000 | 23.78 | 0.26 | 1.11 | 23.74 | 23.97 | 23.55 | 672425 |
| 1719873600 | 23.52 | 0.53 | 2.31 | 23.77 | 23.84 | 23.165 | 851853 |
| 1719614400 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1719528000 | 22.99 | 0.32 | 1.41 | 22.88 | 23.1 | 22.76 | 495903 |
| 1719441600 | 22.67 | -0.14 | -0.61 | 22.74 | 22.875 | 22.4762 | 637675 |
| 1719355200 | 22.81 | 0.17 | 0.75 | 22.32 | 22.94 | 22.31 | 493445 |
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
