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 | -0.19 | -0.734725444702 | 25.86 | 26.12 | 25.59 | 150424 | 25.85303303 | CS |
| 4 | -0.24 | -0.926283288306 | 25.91 | 26.12 | 24.63 | 163853 | 25.45692355 | CS |
| 12 | 1.28 | 5.24805248052 | 24.39 | 26.39 | 22.3179 | 213985 | 24.67964787 | CS |
| 26 | 0.46 | 1.82467274891 | 25.21 | 27.87 | 21.41 | 236322 | 24.54693955 | CS |
| 52 | -3.05 | -10.6197771588 | 28.72 | 29.13 | 21.41 | 215476 | 25.32312776 | CS |
| 156 | -2.73 | -9.61267605634 | 28.4 | 36.57 | 21.41 | 190858 | 27.28897166 | CS |
| 260 | -1.98 | -7.1609403255 | 27.65 | 38.79 | 20.25 | 214867 | 27.9141007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 25.62 | -0.12 | -0.47 | 25.64 | 25.9 | 25.59 | 139688 |
| 1714084800 | 25.74 | -0.29 | -1.11 | 25.96 | 25.96 | 25.66 | 135051 |
| 1713998400 | 26.03 | 0.05 | 0.19 | 25.76 | 26.08 | 25.73 | 161557 |
| 1713912000 | 25.98 | 0.12 | 0.46 | 25.78 | 26.115 | 25.77 | 143335 |
| 1713825600 | 25.86 | 0.08 | 0.31 | 25.86 | 26.04 | 25.75 | 171041 |
| 1713566400 | 25.78 | 0.42 | 1.66 | 25.33 | 25.86 | 25.33 | 201065 |
| 1713480000 | 25.36 | 0.52 | 2.09 | 24.99 | 25.39 | 24.99 | 149739 |
| 1713393600 | 24.84 | -0.07 | -0.28 | 25 | 25.15 | 24.82 | 124181 |
| 1713307200 | 24.91 | -0.02 | -0.08 | 24.665 | 24.99 | 24.63 | 141949 |
| 1713220800 | 24.93 | 0 | 0.00 | 25.07 | 25.16 | 24.79 | 109103 |
| 1712961600 | 24.93 | -0.3 | -1.19 | 25.18 | 25.1824 | 24.8627 | 133419 |
| 1712875200 | 25.23 | 0.11 | 0.44 | 25.2 | 25.45 | 24.92 | 145633 |
| 1712788800 | 25.12 | -0.55 | -2.14 | 25.46 | 25.46 | 24.82 | 166456 |
| 1712702400 | 25.67 | 0.01 | 0.04 | 25.75 | 25.82 | 25.52 | 133553 |
| 1712616000 | 25.66 | 0.28 | 1.10 | 25.49 | 25.9 | 25.49 | 171762 |
| 1712356800 | 25.38 | -0.05 | -0.20 | 25.34 | 25.47 | 25.035 | 252907 |
| 1712270400 | 25.43 | 0.06 | 0.24 | 25.62 | 25.66 | 25.34 | 169762 |
| 1712184000 | 25.37 | -0.12 | -0.47 | 25.49 | 25.61 | 25.08 | 203924 |
| 1712097600 | 25.49 | 0.04 | 0.16 | 25.56 | 25.59 | 25.2301 | 211124 |
| 1712011200 | 25.45 | -0.46 | -1.78 | 25.91 | 25.91 | 25.39 | 195554 |
| 1711665600 | 25.91 | -0.12 | -0.46 | 26.09 | 26.39 | 25.85 | 309617 |
| 1711579200 | 26.03 | 0.53 | 2.08 | 25.61 | 26.03 | 25.59 | 196398 |
| 1711492800 | 25.5 | 0.13 | 0.51 | 25.52 | 25.62 | 25.13 | 206217 |
| 1711406400 | 25.37 | 0.16 | 0.63 | 25.46 | 25.53 | 25.19 | 185251 |
| 1711147200 | 25.21 | 0.02 | 0.08 | 25.33 | 25.36 | 25.1401 | 129772 |
| 1711060800 | 25.19 | 0.07 | 0.28 | 25.2 | 25.3 | 25.02 | 244072 |
| 1710974400 | 25.12 | 0.1 | 0.40 | 24.96 | 25.12 | 24.62 | 224086 |
| 1710888000 | 25.02 | 0.42 | 1.71 | 24.61 | 25.02 | 24.45 | 203398 |
| 1710801600 | 24.6 | -0.29 | -1.17 | 24.78 | 24.98 | 24.57 | 297146 |
| 1710542400 | 24.89 | 0.63 | 2.60 | 24.54 | 25.32 | 24.13 | 1056738 |
| 1710456000 | 24.26 | -0.44 | -1.78 | 24.7 | 24.7 | 24.11 | 226562 |
| 1710369600 | 24.7 | -0.06 | -0.24 | 24.75 | 24.96 | 24.6 | 186770 |
| 1710283200 | 24.76 | 0.13 | 0.53 | 24.6 | 24.89 | 24.56 | 151079 |
| 1710196800 | 24.63 | -0.13 | -0.53 | 24.75 | 24.9 | 24.34 | 187413 |
| 1709941200 | 24.76 | 0.29 | 1.19 | 24.48 | 24.78 | 24.39 | 162203 |
| 1709854800 | 24.47 | 0.22 | 0.91 | 24.28 | 24.54 | 24.22 | 186339 |
| 1709768400 | 24.25 | 0.03 | 0.12 | 24.08 | 24.38 | 23.985 | 254317 |
| 1709682000 | 24.22 | -0.31 | -1.26 | 24.35 | 24.61 | 24.14 | 270721 |
| 1709595600 | 24.53 | 0.16 | 0.66 | 24.38 | 24.63 | 24.2597 | 206758 |
| 1709336400 | 24.37 | 0.44 | 1.84 | 24.06 | 24.49 | 23.9 | 225932 |
| 1709250000 | 23.93 | 0.29 | 1.23 | 23.83 | 24.01 | 23.5 | 327011 |
| 1709163600 | 23.64 | 0.36 | 1.55 | 23.27 | 23.8 | 23.27 | 257501 |
| 1709077200 | 23.28 | 0.1 | 0.43 | 23.36 | 23.84 | 23.07 | 302373 |
| 1708990800 | 23.18 | -0.74 | -3.09 | 23.26 | 23.5533 | 22.3179 | 428802 |
| 1708731600 | 23.92 | -0.05 | -0.21 | 23.87 | 24.15 | 23.77 | 184564 |
| 1708645200 | 23.97 | -0.09 | -0.37 | 23.86 | 24.12 | 23.65 | 193198 |
| 1708558800 | 24.06 | 0.14 | 0.59 | 23.98 | 24.19 | 23.89 | 132663 |
| 1708472400 | 23.92 | 0.15 | 0.63 | 23.74 | 24.09 | 23.615 | 209432 |
| 1708126800 | 23.77 | -0.39 | -1.61 | 23.95 | 24.07 | 23.76 | 186347 |
| 1708040400 | 24.16 | 0.36 | 1.51 | 23.86 | 24.23 | 23.86 | 177012 |
| 1707954000 | 23.8 | 0.29 | 1.23 | 23.65 | 23.91 | 23.53 | 181483 |
| 1707867600 | 23.51 | -0.69 | -2.85 | 23.86 | 23.86 | 23.3 | 201714 |
| 1707781200 | 24.2 | 0.42 | 1.77 | 23.85 | 24.4204 | 23.82 | 189946 |
| 1707522000 | 23.78 | -0.13 | -0.54 | 23.83 | 23.98 | 23.54 | 282155 |
| 1707435600 | 23.91 | -0.01 | -0.04 | 23.78 | 23.94 | 23.65 | 194668 |
| 1707349200 | 23.92 | -0.35 | -1.44 | 24.45 | 24.45 | 23.85 | 176097 |
| 1707262800 | 24.27 | 0.48 | 2.02 | 23.79 | 24.519 | 23.7749 | 164488 |
| 1707176400 | 23.79 | -0.74 | -3.02 | 24.39 | 24.43 | 23.78 | 179519 |
| 1706917200 | 24.53 | -0.11 | -0.45 | 24.43 | 24.57 | 24.13 | 293822 |
| 1706830800 | 24.64 | 0.06 | 0.24 | 24.65 | 24.85 | 24.46 | 332608 |
| 1706744400 | 24.58 | -0.46 | -1.84 | 25.04 | 25.25 | 24.58 | 207582 |
| 1706658000 | 25.04 | 0 | 0.00 | 24.93 | 25.17 | 24.93 | 111066 |
| 1706571600 | 25.04 | -0.07 | -0.28 | 25.19 | 25.24 | 24.94 | 131718 |
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
