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 | -0.13 | -0.502706883217 | 25.86 | 26.78 | 25.64 | 15358633 | 26.07882372 | CS |
| 4 | 1.66 | 6.89655172414 | 24.07 | 27.165 | 24.005 | 18082718 | 25.72558474 | CS |
| 12 | 6.73 | 35.4210526316 | 19 | 27.165 | 17.105 | 24674882 | 21.92634405 | CS |
| 26 | 10.48 | 68.7213114754 | 15.25 | 27.165 | 13.78 | 26254368 | 19.11509725 | CS |
| 52 | 7.2 | 38.8559093362 | 18.53 | 27.165 | 13.78 | 28434409 | 17.49128859 | CS |
| 156 | 8.03 | 45.3672316384 | 17.7 | 27.165 | 6.11 | 37881352 | 13.89640754 | CS |
| 260 | -21.03 | -44.9743370402 | 46.76 | 51.94 | 6.11 | 38720230 | 16.34203513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 25.72 | -0.19 | -0.73 | 25.87 | 25.985 | 25.4 | 17324682 |
| 1734392400 | 25.91 | 0.01 | 0.04 | 26.27 | 26.46 | 25.85 | 15741048 |
| 1734133200 | 25.9 | -0.28 | -1.07 | 26.285 | 26.41 | 25.78 | 13787395 |
| 1734046800 | 26.18 | -0.43 | -1.62 | 26.5 | 26.78 | 26.18 | 15732550 |
| 1733960400 | 26.61 | 0.78 | 3.02 | 25.91 | 26.615 | 25.91 | 15166386 |
| 1733874000 | 25.83 | 0.44 | 1.73 | 25.95 | 26.355 | 25.64 | 18643445 |
| 1733787600 | 25.39 | -1.22 | -4.58 | 26.58 | 26.595 | 25.33 | 19571469 |
| 1733528400 | 26.61 | 0.16 | 0.60 | 26.53 | 26.65 | 25.89 | 18624360 |
| 1733442000 | 26.45 | -0.33 | -1.23 | 26.99 | 27.165 | 26.42 | 22077553 |
| 1733355600 | 26.78 | 0.67 | 2.57 | 26.28 | 26.79 | 26.26 | 19860073 |
| 1733269200 | 26.11 | 0.12 | 0.46 | 26.09 | 26.57 | 25.93 | 19166617 |
| 1733182800 | 25.99 | 0.56 | 2.20 | 25.59 | 26.66 | 25.59 | 21165518 |
| 1732917840 | 25.43 | 0.29 | 1.15 | 25.27 | 25.58 | 25.26 | 8047734 |
| 1732750800 | 25.14 | -0.2 | -0.79 | 25.35 | 25.52 | 25.14 | 9123572 |
| 1732664400 | 25.34 | 0.15 | 0.60 | 25.08 | 25.8 | 24.97 | 20986476 |
| 1732578000 | 25.19 | 0.29 | 1.16 | 25.19 | 25.44 | 25.05 | 24288457 |
| 1732318800 | 24.9 | -0.45 | -1.78 | 25.35 | 25.58 | 24.845 | 32529597 |
| 1732232400 | 25.35 | 0.27 | 1.08 | 25.13 | 25.6 | 25 | 19104333 |
| 1732146000 | 25.08 | -0.05 | -0.20 | 25.15 | 25.45 | 24.89 | 14484775 |
| 1732059600 | 25.13 | 0.62 | 2.53 | 23.98 | 25.22 | 23.86 | 25760968 |
| 1731973200 | 24.51 | 0.2 | 0.82 | 24.22 | 24.64 | 23.95 | 24146452 |
| 1731714000 | 24.31 | 0 | 0.00 | 24.01 | 24.41 | 23.92 | 18405355 |
| 1731627600 | 24.31 | -0.24 | -0.98 | 24.57 | 24.99 | 24.26 | 20912111 |
| 1731541200 | 24.55 | -0.04 | -0.16 | 24.58 | 24.8273 | 24.32 | 17551280 |
| 1731454800 | 24.59 | -0.01 | -0.04 | 24.23 | 24.78 | 24.21 | 18179150 |
| 1731368400 | 24.6 | 0.53 | 2.20 | 24.5 | 24.725 | 24.01 | 20426701 |
| 1731109200 | 24.07 | 0.39 | 1.65 | 23.7 | 24.41 | 23.67 | 18971267 |
| 1731022800 | 23.68 | -0.55 | -2.27 | 23.79 | 24.19 | 23.68 | 24730320 |
| 1730936400 | 24.23 | 1.78 | 7.93 | 23.63 | 24.34 | 23.51 | 44808992 |
| 1730850000 | 22.45 | 0.54 | 2.46 | 21.95 | 22.67 | 21.94 | 17633574 |
| 1730763600 | 21.91 | 0.01 | 0.05 | 21.8 | 22.205 | 21.55 | 16777404 |
| 1730500800 | 21.9 | -0.1 | -0.45 | 22 | 22.15 | 21.75 | 23480200 |
| 1730414400 | 22 | -0.16 | -0.72 | 22.49 | 23.05 | 21.91 | 32445639 |
| 1730328000 | 22.16 | 0.06 | 0.27 | 21.92 | 22.3 | 21.72 | 23770380 |
| 1730241600 | 22.1 | 0.18 | 0.82 | 21.47 | 22.35 | 21.43 | 27943145 |
| 1730155200 | 21.92 | 1.01 | 4.83 | 21.72 | 22.39 | 21.5501 | 32037758 |
| 1729896000 | 20.91 | 0 | 0.00 | 20.99 | 21.06 | 20.74 | 16242705 |
| 1729809600 | 20.91 | -0.09 | -0.43 | 21.05 | 21.245 | 20.61 | 15598832 |
| 1729723200 | 21 | -0.45 | -2.10 | 21.26 | 21.4 | 20.82 | 15913720 |
| 1729636800 | 21.45 | 0.17 | 0.80 | 21.17 | 21.56 | 20.78 | 19632529 |
| 1729550400 | 21.28 | -0.04 | -0.19 | 21.21 | 21.38 | 21.03 | 17592131 |
| 1729291200 | 21.32 | -0.09 | -0.42 | 21.36 | 21.42 | 21.05 | 17989530 |
| 1729204800 | 21.41 | 0.01 | 0.05 | 21.61 | 21.78 | 21.23 | 20112944 |
| 1729118400 | 21.4 | -0.15 | -0.70 | 21.57 | 21.67 | 21.29 | 22833466 |
| 1729032000 | 21.55 | 1.34 | 6.63 | 20.67 | 21.796 | 20.67 | 46866507 |
| 1728945600 | 20.21 | -0.22 | -1.08 | 20.34 | 20.43 | 19.97 | 27454985 |
| 1728686400 | 20.43 | 0.04 | 0.20 | 20.46 | 20.81 | 20.36 | 28902861 |
| 1728600000 | 20.39 | 0.19 | 0.94 | 19.86 | 20.5 | 19.72 | 38661552 |
| 1728513600 | 20.2 | 1.33 | 7.05 | 19.12 | 20.45 | 19.09 | 70858273 |
| 1728427200 | 18.87 | 0.86 | 4.78 | 18.11 | 18.99 | 18.07 | 35700939 |
| 1728340800 | 18.01 | -0.01 | -0.06 | 17.99 | 18.4199 | 17.83 | 31354641 |
| 1728081600 | 18.02 | 0.68 | 3.92 | 17.68 | 18.15 | 17.55 | 31717775 |
| 1727995200 | 17.34 | -0.37 | -2.09 | 17.43 | 17.695 | 17.105 | 31552611 |
| 1727908800 | 17.71 | -0.31 | -1.72 | 17.71 | 17.86 | 17.48 | 29594996 |
| 1727822400 | 18.02 | -0.46 | -2.49 | 18.7 | 18.82 | 17.62 | 45122195 |
| 1727736000 | 18.48 | -0.06 | -0.32 | 18.67 | 18.72 | 17.33 | 68552927 |
| 1727476800 | 18.54 | -0.14 | -0.75 | 18.8 | 18.8699 | 18.48 | 34523238 |
| 1727390400 | 18.68 | 0.64 | 3.55 | 18.36 | 18.9 | 18.36 | 31857648 |
| 1727304000 | 18.04 | -0.69 | -3.68 | 18.67 | 18.685 | 17.99 | 33133090 |
| 1727217600 | 18.73 | -0.24 | -1.27 | 19 | 19.01 | 18.37 | 31979128 |
| 1727131200 | 18.97 | -0.03 | -0.16 | 19 | 19.02 | 18.71 | 27322795 |
| 1726872000 | 19 | 0.24 | 1.28 | 18.7 | 19.09 | 18.55 | 36555200 |
| 1726785600 | 18.76 | 0.4 | 2.18 | 18.91 | 18.99 | 18.62 | 25863289 |
| 1726699200 | 18.36 | 0.33 | 1.83 | 18.125 | 18.74 | 18.125 | 30880626 |
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
