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 | -0.14 | -0.532521871434 | 26.29 | 26.505 | 24.8 | 508990 | 25.72725882 | CS |
| 4 | 2.42 | 10.1980615255 | 23.73 | 28.395 | 22.8 | 641947 | 25.53424358 | CS |
| 12 | -0.95 | -3.50553505535 | 27.1 | 28.395 | 22.515 | 536721 | 25.11306612 | CS |
| 26 | 2.78 | 11.8955926401 | 23.37 | 30.53 | 21.62 | 484645 | 25.9967828 | CS |
| 52 | 6.65 | 34.1025641026 | 19.5 | 30.53 | 17.07 | 444190 | 24.23532315 | CS |
| 156 | 5.6 | 27.2506082725 | 20.55 | 40 | 12.05 | 463271 | 24.96250035 | CS |
| 260 | -2.12 | -7.49911567032 | 28.27 | 81.5916 | 12.05 | 471430 | 32.51234378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 25.66 | 0.14 | 0.55 | 25.44 | 25.975 | 25.241 | 494669 |
| 1750200000 | 25.52 | -0.37 | -1.43 | 25.69 | 26 | 24.8 | 709222 |
| 1750113600 | 25.89 | -0.1 | -0.38 | 26.1 | 26.4299 | 25.4 | 383549 |
| 1749854400 | 25.99 | -0.63 | -2.37 | 26.29 | 26.505 | 25.8 | 448518 |
| 1749768000 | 26.62 | -1.57 | -5.57 | 28.3 | 28.395 | 26.135 | 1255834 |
| 1749681600 | 28.19 | 0.17 | 0.61 | 28.1 | 28.35 | 27.96 | 534684 |
| 1749595200 | 28.02 | 0.52 | 1.89 | 27.56 | 28.04 | 27.5 | 442439 |
| 1749508800 | 27.5 | 0.69 | 2.57 | 27.23 | 27.64 | 26.78 | 374227 |
| 1749249600 | 26.81 | 1.03 | 4.00 | 26.23 | 26.945 | 25.88 | 564167 |
| 1749163200 | 25.78 | 0.56 | 2.22 | 25.44 | 26.325 | 25.35 | 548455 |
| 1749076800 | 25.22 | -0.56 | -2.17 | 25.76 | 26.0742 | 25.22 | 393591 |
| 1748990400 | 25.78 | 0.87 | 3.49 | 25.04 | 25.835 | 24.95 | 587962 |
| 1748904000 | 24.91 | 0.42 | 1.71 | 24.45 | 24.99 | 23.87 | 665489 |
| 1748644800 | 24.49 | 0.06 | 0.25 | 24.49 | 24.6 | 23.84 | 671817 |
| 1748558400 | 24.43 | 1.13 | 4.85 | 23.93 | 24.51 | 23.2335 | 1037651 |
| 1748472000 | 23.3 | -1.65 | -6.61 | 24.34 | 24.9915 | 22.8 | 1189958 |
| 1748385600 | 24.95 | 0.89 | 3.70 | 24.64 | 25.15 | 24.31 | 1016094 |
| 1748040000 | 24.06 | -0.28 | -1.15 | 23.73 | 24.34 | 23.71 | 242602 |
| 1747953600 | 24.34 | -0.15 | -0.61 | 24.36 | 24.93 | 24.145 | 438638 |
| 1747867200 | 24.49 | -1 | -3.92 | 25.15 | 25.32 | 24.35 | 353401 |
| 1747780800 | 25.49 | 0.09 | 0.35 | 25.39 | 25.5878 | 24.9701 | 366489 |
| 1747694400 | 25.4 | 0 | 0.00 | 25.04 | 25.73 | 24.62 | 369351 |
| 1747435200 | 25.4 | -0.31 | -1.21 | 25.48 | 25.765 | 24.93 | 566409 |
| 1747348800 | 25.71 | -0.44 | -1.68 | 26.05 | 26.295 | 25.5 | 474196 |
| 1747262400 | 26.15 | 0.05 | 0.19 | 26.2 | 26.77 | 26.14 | 480588 |
| 1747176000 | 26.1 | 0.05 | 0.19 | 26.27 | 26.36 | 25.805 | 382595 |
| 1747089600 | 26.05 | 0.43 | 1.68 | 26.56 | 26.9 | 25.745 | 358041 |
| 1746830400 | 25.62 | 0.24 | 0.95 | 25.44 | 25.995 | 25.35 | 867039 |
| 1746744000 | 25.38 | 0.98 | 4.02 | 24.68 | 25.5199 | 24.42 | 446826 |
| 1746657600 | 24.4 | 0.14 | 0.58 | 24.41 | 24.6 | 24.15 | 507501 |
| 1746571200 | 24.26 | -0.98 | -3.88 | 24.6 | 24.88 | 24.25 | 506359 |
| 1746484800 | 25.24 | -0.48 | -1.87 | 25.4 | 25.62 | 25.2 | 287386 |
| 1746225600 | 25.72 | 0.49 | 1.94 | 25.6 | 25.95 | 25.2 | 429925 |
| 1746139200 | 25.23 | 0.27 | 1.08 | 25.16 | 25.51 | 24.505 | 421166 |
| 1746052800 | 24.96 | 0.1 | 0.40 | 24.51 | 25.02 | 24.3 | 423399 |
| 1745966400 | 24.86 | 0.37 | 1.51 | 24.58 | 25.075 | 24.46 | 268114 |
| 1745880000 | 24.49 | -0.26 | -1.05 | 24.75 | 25 | 24.08 | 271203 |
| 1745620800 | 24.75 | 0.16 | 0.65 | 24.43 | 24.82 | 24.1264 | 268854 |
| 1745534400 | 24.59 | 0.41 | 1.70 | 24.17 | 24.67 | 24.005 | 367481 |
| 1745448000 | 24.18 | 0.91 | 3.91 | 24.11 | 25.22 | 23.995 | 365490 |
| 1745361600 | 23.27 | 0.02 | 0.09 | 23.7 | 23.88 | 23.105 | 455736 |
| 1745275200 | 23.25 | -0.72 | -3.00 | 23.71 | 23.91 | 22.75 | 410078 |
| 1744929600 | 23.97 | 0.08 | 0.33 | 23.74 | 24.2 | 23.03 | 479694 |
| 1744843200 | 23.89 | -0.07 | -0.29 | 23.66 | 24.12 | 23.38 | 569752 |
| 1744756800 | 23.96 | 0.14 | 0.59 | 23.91 | 24.63 | 23.53 | 363062 |
| 1744670400 | 23.82 | -0.24 | -1.00 | 24.43 | 24.72 | 23.65 | 455369 |
| 1744411200 | 24.06 | 0.06 | 0.25 | 23.5 | 24.355 | 23.4 | 467232 |
| 1744324800 | 24 | -1.2 | -4.76 | 25.56 | 25.56 | 23.4 | 639829 |
| 1744238400 | 25.2 | 1.53 | 6.46 | 23.69 | 25.36 | 22.84 | 830271 |
| 1744152000 | 23.67 | -0.49 | -2.03 | 24.93 | 25.01 | 23 | 593881 |
| 1744065600 | 24.16 | -0.15 | -0.62 | 23.17 | 25.415 | 22.515 | 743950 |
| 1743806400 | 24.31 | -0.53 | -2.13 | 24.03 | 24.73 | 23.355 | 774052 |
| 1743720000 | 24.84 | -1.28 | -4.90 | 24.9 | 25.28 | 24.46 | 549670 |
| 1743633600 | 26.12 | 0.66 | 2.59 | 24.89 | 26.285 | 24.77 | 489658 |
| 1743547200 | 25.46 | -0.1 | -0.39 | 25.47 | 26.07 | 24.94 | 420332 |
| 1743460800 | 25.56 | -0.44 | -1.69 | 25.22 | 25.7 | 24.07 | 552049 |
| 1743201600 | 26 | -1.17 | -4.31 | 27.1 | 27.4182 | 25.47 | 694039 |
| 1743115200 | 27.17 | 0.11 | 0.41 | 27.07 | 27.24 | 26.57 | 422709 |
| 1743028800 | 27.06 | -1.04 | -3.70 | 28.03 | 28.03 | 26.74 | 389974 |
| 1742942400 | 28.1 | 0.03 | 0.11 | 28.5 | 28.635 | 27.88 | 385160 |
| 1742856000 | 28.07 | 0.61 | 2.22 | 28.28 | 28.28 | 27.62 | 556397 |
| 1742596800 | 27.46 | -0.15 | -0.54 | 27.07 | 28.09 | 26.9249 | 543058 |
| 1742510400 | 27.61 | -1.39 | -4.79 | 28.29 | 28.76 | 27.53 | 648263 |
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
