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 | -1.89 | -7.15096481271 | 26.43 | 26.95 | 24.18 | 1656906 | 24.87637494 | CS |
| 4 | -4.51 | -15.5249569707 | 29.05 | 29.41 | 24.18 | 912984 | 26.35836131 | CS |
| 12 | -1.35 | -5.21436848204 | 25.89 | 32.18 | 24.18 | 900766 | 27.03216338 | CS |
| 26 | 0.77 | 3.23937736643 | 23.77 | 32.18 | 22.5 | 812699 | 25.98179477 | CS |
| 52 | -1.59 | -6.0849598163 | 26.13 | 32.18 | 22.5 | 727160 | 25.41052642 | CS |
| 156 | -11.08 | -31.1061201572 | 35.62 | 38.36 | 20.21 | 768926 | 26.17983386 | CS |
| 260 | -13.09 | -34.7860749402 | 37.63 | 43.04 | 14.4506 | 747670 | 28.36769758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 24.54 | 0.1 | 0.41 | 24.37 | 24.609 | 24.21 | 234724 |
| 1734997200 | 24.44 | -0.14 | -0.57 | 24.53 | 24.635 | 24.18 | 726595 |
| 1734738000 | 24.58 | -0.4 | -1.60 | 24.86 | 25.22 | 24.55 | 4741376 |
| 1734651600 | 24.98 | -0.44 | -1.73 | 25.65 | 26.025 | 24.86 | 1341676 |
| 1734565200 | 25.42 | -1.07 | -4.04 | 26.68 | 26.95 | 25.28 | 744531 |
| 1734478800 | 26.49 | -0.04 | -0.15 | 26.43 | 26.72 | 26.35 | 730353 |
| 1734392400 | 26.53 | -0.15 | -0.56 | 26.59 | 26.97 | 26.48 | 624509 |
| 1734133200 | 26.68 | -0.28 | -1.04 | 26.88 | 27.01 | 26.47 | 501423 |
| 1734046800 | 26.96 | -0.02 | -0.07 | 26.84 | 27.21 | 26.7079 | 407110 |
| 1733960400 | 26.98 | -0.15 | -0.55 | 27.3 | 27.47 | 26.965 | 754108 |
| 1733874000 | 27.13 | -0.18 | -0.66 | 27.29 | 27.37 | 26.85 | 926552 |
| 1733787600 | 27.31 | 0.05 | 0.18 | 27.45 | 27.75 | 27.27 | 728863 |
| 1733528400 | 27.26 | -0.62 | -2.22 | 27.56 | 27.86 | 26.79 | 843806 |
| 1733442000 | 27.88 | -0.37 | -1.31 | 28.38 | 28.5191 | 27.855 | 559361 |
| 1733355600 | 28.25 | -0.34 | -1.19 | 28.69 | 28.755 | 28.165 | 682255 |
| 1733269200 | 28.59 | -0.48 | -1.65 | 29.03 | 29.05 | 28.45 | 535012 |
| 1733182800 | 29.07 | 0.37 | 1.29 | 28.81 | 29.15 | 28.55 | 650414 |
| 1732917840 | 28.7 | 0.22 | 0.77 | 28.68 | 28.87 | 28.46 | 355617 |
| 1732750800 | 28.48 | -0.03 | -0.11 | 28.74 | 29.01 | 28.43 | 626218 |
| 1732664400 | 28.51 | -0.89 | -3.03 | 29.05 | 29.41 | 28.47 | 866917 |
| 1732578000 | 29.4 | 0.28 | 0.96 | 29.4 | 29.845 | 29.37 | 798540 |
| 1732318800 | 29.12 | 0.29 | 1.01 | 28.85 | 29.4425 | 28.83 | 747745 |
| 1732232400 | 28.83 | 0.57 | 2.02 | 28.37 | 29.12 | 28.25 | 841656 |
| 1732146000 | 28.26 | 0.29 | 1.04 | 27.93 | 28.32 | 27.73 | 520796 |
| 1732059600 | 27.97 | -0.23 | -0.82 | 27.71 | 28.21 | 27.63 | 598208 |
| 1731973200 | 28.2 | -0.26 | -0.91 | 28.41 | 28.75 | 28.14 | 718541 |
| 1731714000 | 28.46 | -0.23 | -0.80 | 28.93 | 29.085 | 28.42 | 688989 |
| 1731627600 | 28.69 | -0.67 | -2.28 | 29.56 | 29.72 | 28.62 | 900600 |
| 1731541200 | 29.36 | 0.03 | 0.10 | 29.49 | 29.84 | 29.235 | 1091513 |
| 1731454800 | 29.33 | -0.76 | -2.53 | 29.76 | 29.85 | 29.31 | 912062 |
| 1731368400 | 30.09 | 0.61 | 2.07 | 29.73 | 30.36 | 29.3 | 1183570 |
| 1731109200 | 29.48 | 0.13 | 0.44 | 29.34 | 30.14 | 29.28 | 1416580 |
| 1731022800 | 29.35 | -1.88 | -6.02 | 31.07 | 31.22 | 29.08 | 2146123 |
| 1730936400 | 31.23 | 4.65 | 17.49 | 28.15 | 32.18 | 28.12 | 3582756 |
| 1730850000 | 26.58 | 0.7 | 2.70 | 25.64 | 26.6 | 25.45 | 1684999 |
| 1730763600 | 25.88 | 0.36 | 1.41 | 25.36 | 25.9 | 25.24 | 1144414 |
| 1730500800 | 25.52 | 0.2 | 0.79 | 25.41 | 25.6 | 25.135 | 1195668 |
| 1730414400 | 25.32 | 0.08 | 0.32 | 25.16 | 25.37 | 24.96 | 1235876 |
| 1730328000 | 25.24 | -0.29 | -1.14 | 25.45 | 25.775 | 25.21 | 741212 |
| 1730241600 | 25.53 | -0.06 | -0.23 | 25.37 | 25.609 | 25.11 | 748882 |
| 1730155200 | 25.59 | 0.58 | 2.32 | 25.31 | 25.705 | 25.25 | 867590 |
| 1729896000 | 25.01 | -0.2 | -0.79 | 25.41 | 25.57 | 24.975 | 951055 |
| 1729809600 | 25.21 | 0.11 | 0.44 | 24.97 | 25.27 | 24.6725 | 760995 |
| 1729723200 | 25.1 | -0.36 | -1.41 | 25.24 | 25.41 | 24.69 | 857800 |
| 1729636800 | 25.46 | 0.02 | 0.08 | 25.41 | 25.48 | 25.06 | 693956 |
| 1729550400 | 25.44 | -0.27 | -1.05 | 25.58 | 25.75 | 25.22 | 699973 |
| 1729291200 | 25.71 | -0.44 | -1.68 | 25.43 | 25.8099 | 25.03 | 1205976 |
| 1729204800 | 26.15 | 0.1 | 0.38 | 26.1 | 26.18 | 25.82 | 562913 |
| 1729118400 | 26.05 | 0.71 | 2.80 | 25.67 | 26.14 | 25.59 | 788029 |
| 1729032000 | 25.34 | -0.21 | -0.82 | 25.49 | 26 | 25.29 | 797192 |
| 1728945600 | 25.55 | 0.15 | 0.59 | 25.25 | 25.625 | 25.2 | 576058 |
| 1728686400 | 25.4 | 0.65 | 2.63 | 24.89 | 25.41 | 24.85 | 493097 |
| 1728600000 | 24.75 | -0.32 | -1.28 | 24.85 | 24.96 | 24.54 | 620053 |
| 1728513600 | 25.07 | 0.24 | 0.97 | 24.67 | 25.32 | 24.58 | 499384 |
| 1728427200 | 24.83 | -0.36 | -1.43 | 25.24 | 25.24 | 24.65 | 401455 |
| 1728340800 | 25.19 | -0.18 | -0.71 | 25.22 | 25.41 | 25.04 | 441859 |
| 1728081600 | 25.37 | 0.21 | 0.83 | 25.57 | 25.57 | 25.2 | 353994 |
| 1727995200 | 25.16 | -0.36 | -1.41 | 25.28 | 25.425 | 25.075 | 454611 |
| 1727908800 | 25.52 | -0.16 | -0.62 | 25.45 | 25.69 | 25.45 | 390183 |
| 1727822400 | 25.68 | -0.25 | -0.96 | 25.89 | 25.9 | 25.47 | 483617 |
| 1727736000 | 25.93 | -0.47 | -1.78 | 26.25 | 26.275 | 25.6 | 646356 |
| 1727476800 | 26.4 | 0.29 | 1.11 | 26.34 | 26.8 | 26.135 | 869276 |
| 1727390400 | 26.11 | 0.73 | 2.88 | 25.76 | 26.29 | 25.7513 | 830864 |
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
