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 | 0.2 | 0.77339520495 | 25.86 | 26.94 | 25.46 | 399305 | 25.83515264 | CS |
| 4 | 0.89 | 3.53595550258 | 25.17 | 26.94 | 22.5 | 415203 | 24.54472833 | CS |
| 12 | -1.81 | -6.4944384643 | 27.87 | 32 | 22.5 | 495965 | 26.46549565 | CS |
| 26 | 9.92 | 61.4622057001 | 16.14 | 32 | 16.14 | 461776 | 24.99842183 | CS |
| 52 | 9.91 | 61.3622291022 | 16.15 | 32 | 13.97 | 414272 | 21.44811375 | CS |
| 156 | -3.54 | -11.9594594595 | 29.6 | 52.26 | 10.19 | 386338 | 22.50058739 | CS |
| 260 | -3.54 | -11.9594594595 | 29.6 | 52.26 | 10.19 | 386338 | 22.50058739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 26.06 | 0.08 | 0.31 | 26.04 | 26.94 | 25.97 | 422143 |
| 1715294100 | 25.98 | 0.41 | 1.60 | 25.47 | 26.05 | 25.46 | 294673 |
| 1715207700 | 25.57 | -0.46 | -1.77 | 25.82 | 26.15 | 25.48 | 700057 |
| 1715121300 | 26.03 | -0.01 | -0.04 | 25.99 | 26.2 | 25.575 | 354225 |
| 1715034900 | 26.04 | 0.15 | 0.58 | 26.2 | 26.49 | 25.97 | 256014 |
| 1714775700 | 25.89 | 0.72 | 2.86 | 25.86 | 26.36 | 25.7 | 391555 |
| 1714689300 | 25.17 | 0.95 | 3.92 | 24.48 | 25.19 | 23.835 | 399368 |
| 1714602900 | 24.22 | 0.08 | 0.33 | 24.19 | 24.95 | 23.66 | 510713 |
| 1714516500 | 24.14 | -0.46 | -1.87 | 24.41 | 24.61 | 23.81 | 352507 |
| 1714430100 | 24.6 | -0.87 | -3.42 | 25.48 | 25.7 | 24.26 | 367383 |
| 1714170900 | 25.47 | 1.87 | 7.92 | 24 | 25.5 | 23.64 | 536375 |
| 1714084500 | 23.6 | -0.46 | -1.91 | 23.59 | 23.83 | 22.86 | 303789 |
| 1713998100 | 24.06 | -0.03 | -0.12 | 24.21 | 24.53 | 23.93 | 365914 |
| 1713911700 | 24.09 | 1.04 | 4.51 | 23.17 | 24.2 | 23.13 | 423321 |
| 1713825300 | 23.05 | 0.15 | 0.66 | 23.16 | 23.215 | 22.58 | 456072 |
| 1713566100 | 22.9 | -0.62 | -2.64 | 23.4 | 23.64 | 22.5 | 476127 |
| 1713479700 | 23.52 | -0.31 | -1.30 | 23.82 | 24.26 | 23.43 | 387071 |
| 1713393300 | 23.83 | -0.52 | -2.14 | 24.58 | 24.93 | 23.83 | 313812 |
| 1713306900 | 24.35 | 0.33 | 1.37 | 24.01 | 24.73 | 23.44 | 395123 |
| 1713220500 | 24.02 | -0.65 | -2.63 | 24.7 | 24.73 | 23.7 | 526759 |
| 1712961300 | 24.67 | -0.78 | -3.06 | 25.17 | 25.45 | 24.58 | 493198 |
| 1712874900 | 25.45 | 0.27 | 1.07 | 25.35 | 25.67 | 25.1 | 444042 |
| 1712788500 | 25.18 | -0.37 | -1.45 | 24.82 | 25.73 | 24.43 | 881706 |
| 1712702100 | 25.55 | -1.04 | -3.91 | 26.74 | 26.74 | 25.36 | 410040 |
| 1712615700 | 26.59 | -0.32 | -1.19 | 27.05 | 27.24 | 26.47 | 422854 |
| 1712356500 | 26.91 | 0.8 | 3.06 | 26.28 | 27.08 | 26.1 | 559485 |
| 1712270100 | 26.11 | -0.16 | -0.61 | 26.54 | 27.03 | 25.94 | 339730 |
| 1712183700 | 26.27 | 0.22 | 0.84 | 26.05 | 26.39 | 25.8 | 269840 |
| 1712097300 | 26.05 | -0.11 | -0.42 | 25.68 | 26.19 | 25.39 | 286925 |
| 1712010900 | 26.16 | -0.15 | -0.57 | 26.31 | 26.56 | 25.84 | 243582 |
| 1711665300 | 26.31 | 0.19 | 0.73 | 26.06 | 26.79 | 26.005 | 557205 |
| 1711578900 | 26.12 | 0.14 | 0.54 | 26.31 | 26.34 | 25.68 | 313752 |
| 1711492500 | 25.98 | -0.69 | -2.59 | 26.76 | 26.915 | 25.97 | 273569 |
| 1711406100 | 26.67 | -0.11 | -0.41 | 26.64 | 27.18 | 26.58 | 273429 |
| 1711146900 | 26.78 | -0.62 | -2.26 | 27.52 | 27.74 | 26.48 | 561822 |
| 1711060500 | 27.4 | 0.16 | 0.59 | 27.39 | 28.39 | 27.34 | 1008691 |
| 1710974100 | 27.24 | 0.29 | 1.08 | 27 | 27.38 | 26.09 | 529652 |
| 1710887700 | 26.95 | -0.08 | -0.30 | 26.64 | 27.175 | 26.17 | 392442 |
| 1710801300 | 27.03 | -0.16 | -0.59 | 27.2 | 27.45 | 26.5601 | 1163598 |
| 1710542100 | 27.19 | -0.89 | -3.17 | 27.79 | 27.87 | 26.96 | 1132869 |
| 1710455700 | 28.08 | 0.2 | 0.72 | 27.88 | 28.69 | 27.73 | 900537 |
| 1710369300 | 27.88 | 0.23 | 0.83 | 27.83 | 28.15 | 27.18 | 466046 |
| 1710282900 | 27.65 | 0.58 | 2.14 | 27.22 | 27.81 | 27.22 | 411114 |
| 1710196500 | 27.07 | -1.26 | -4.45 | 27.91 | 27.92 | 26.92 | 512413 |
| 1709940900 | 28.33 | -0.93 | -3.18 | 28.17 | 29 | 27.34 | 1342531 |
| 1709854500 | 29.26 | 1.28 | 4.57 | 27.98 | 29.695 | 27.98 | 771341 |
| 1709768100 | 27.98 | 1.08 | 4.01 | 31.12 | 32 | 27.52 | 1546875 |
| 1709681700 | 26.9 | -1.07 | -3.83 | 27.85 | 27.85 | 26.7 | 689471 |
| 1709595300 | 27.97 | -0.79 | -2.75 | 28.82 | 28.82 | 27.58 | 416461 |
| 1709336100 | 28.76 | 0.68 | 2.42 | 28.01 | 28.95 | 27.7048 | 510346 |
| 1709249700 | 28.08 | 0.6 | 2.18 | 27.85 | 28.12 | 27.44 | 335811 |
| 1709163300 | 27.48 | 0.03 | 0.11 | 27.07 | 27.69 | 26.81 | 324778 |
| 1709076900 | 27.45 | -0.56 | -2.00 | 28.18 | 28.45 | 27.22 | 290356 |
| 1708990500 | 28.01 | 0.64 | 2.34 | 27.65 | 28.35 | 27.23 | 283119 |
| 1708731300 | 27.37 | -0.17 | -0.62 | 27.59 | 27.86 | 27.115 | 329618 |
| 1708644900 | 27.54 | 0.73 | 2.72 | 27.46 | 27.91 | 27.2 | 329391 |
| 1708558500 | 26.81 | -0.11 | -0.41 | 26.63 | 26.94 | 26.43 | 186853 |
| 1708472100 | 26.92 | -1.01 | -3.62 | 26.95 | 27.2 | 26.41 | 363481 |
| 1708126500 | 27.93 | -0.14 | -0.50 | 27.87 | 28.5 | 27.4 | 386130 |
| 1708040100 | 28.07 | 0.59 | 2.15 | 27.56 | 28.185 | 27.24 | 430940 |
| 1707953700 | 27.48 | 1.18 | 4.49 | 26.69 | 27.7 | 26.53 | 317576 |
| 1707867300 | 26.3 | -1.21 | -4.40 | 26.83 | 27.1 | 25.76 | 437287 |
| 1707780900 | 27.51 | -0.41 | -1.47 | 28.03 | 28.44 | 27.44 | 387936 |
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
