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 | 2.25 | 9.43791946309 | 23.84 | 26.29 | 23.84 | 39635 | 25.26656674 | CS |
| 4 | -1.11 | -4.08088235294 | 27.2 | 27.2 | 23.55 | 30297 | 24.89947201 | CS |
| 12 | -0.35 | -1.32375189107 | 26.44 | 27.59 | 23.55 | 31824 | 25.6245735 | CS |
| 26 | 6.15 | 30.8425275827 | 19.94 | 30.99 | 19.94 | 33273 | 25.40269249 | CS |
| 52 | 5.15 | 24.594078319 | 20.94 | 30.99 | 18.17 | 34845 | 23.42308313 | CS |
| 156 | -0.07 | -0.267584097859 | 26.16 | 32.6 | 18.17 | 47191 | 26.21915898 | CS |
| 260 | 0.79 | 3.12252964427 | 25.3 | 32.6 | 11.75 | 49345 | 23.52200088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 26.09 | -0.13 | -0.50 | 25.7099 | 26.195 | 25.4929 | 31956 |
| 1713998100 | 26.22 | 0.98 | 3.88 | 25.37 | 26.29 | 25.17 | 40622 |
| 1713911700 | 25.24 | 0.41 | 1.65 | 24.92 | 25.44 | 24.51 | 38030 |
| 1713825300 | 24.83 | 0.53 | 2.18 | 24.65 | 25.15 | 24.46 | 38875 |
| 1713566100 | 24.3 | 0.35 | 1.46 | 23.84 | 24.6 | 23.84 | 48690 |
| 1713479700 | 23.95 | 0.12 | 0.50 | 23.8 | 24.49 | 23.79 | 34793 |
| 1713393300 | 23.83 | -0.02 | -0.08 | 23.91 | 24.18 | 23.82 | 25084 |
| 1713306900 | 23.85 | -0.31 | -1.28 | 23.82 | 24.15 | 23.79 | 20511 |
| 1713220500 | 24.16 | -0.01 | -0.04 | 24.39 | 24.52 | 24.11 | 23893 |
| 1712961300 | 24.17 | -0.3 | -1.23 | 24.12 | 24.51 | 24.07 | 18568 |
| 1712874900 | 24.47 | 0.09 | 0.37 | 24.42 | 24.74 | 24 | 22474 |
| 1712788500 | 24.38 | -1.13 | -4.43 | 24.66 | 24.88 | 23.55 | 110194 |
| 1712702100 | 25.51 | -0.18 | -0.70 | 25.88 | 25.88 | 25.33 | 5667 |
| 1712615700 | 25.69 | 0.14 | 0.55 | 25.55 | 26.01 | 25.41 | 9328 |
| 1712356500 | 25.55 | -0.17 | -0.66 | 25.46 | 25.82 | 25.24 | 15431 |
| 1712270100 | 25.72 | 0.24 | 0.94 | 25.81 | 26.04 | 25.44 | 23146 |
| 1712183700 | 25.48 | -0.08 | -0.31 | 25.34 | 25.59 | 25.18 | 13658 |
| 1712097300 | 25.56 | -0.62 | -2.37 | 25.74 | 25.7425 | 25.15 | 17924 |
| 1712010900 | 26.18 | -1.16 | -4.24 | 27.2 | 27.2 | 25.86 | 36793 |
| 1711665300 | 27.34 | 0.84 | 3.17 | 26.44 | 27.54 | 26.4 | 36412 |
| 1711578900 | 26.5 | 0.81 | 3.15 | 25.86 | 26.61 | 25.86 | 34638 |
| 1711492500 | 25.69 | -0.33 | -1.27 | 26.14 | 26.14 | 25.69 | 17916 |
| 1711406100 | 26.02 | 0.32 | 1.25 | 25.65 | 26.06 | 25.65 | 26231 |
| 1711146900 | 25.7 | -0.2 | -0.77 | 25.98 | 25.98 | 25.56 | 19732 |
| 1711060500 | 25.9 | 0.02 | 0.08 | 25.88 | 26.12 | 25.65 | 29478 |
| 1710974100 | 25.88 | 1.17 | 4.73 | 24.64 | 25.97 | 24.64 | 23388 |
| 1710887700 | 24.71 | 0.05 | 0.20 | 24.64 | 25.105 | 24.64 | 15865 |
| 1710801300 | 24.66 | -0.35 | -1.40 | 24.92 | 25.155 | 24.65 | 31049 |
| 1710542100 | 25.01 | -0.07 | -0.28 | 24.87 | 25.66 | 24.83 | 99839 |
| 1710455700 | 25.08 | -0.76 | -2.94 | 25.71 | 25.98 | 25.08 | 31332 |
| 1710369300 | 25.84 | 0.29 | 1.14 | 25.41 | 25.96 | 25.41 | 28351 |
| 1710282900 | 25.55 | -0.11 | -0.43 | 25.62 | 25.705 | 25.28 | 12884 |
| 1710196500 | 25.66 | 0.13 | 0.51 | 25.6 | 25.73 | 25.2409 | 20483 |
| 1709940900 | 25.53 | -0.15 | -0.58 | 26.1 | 26.17 | 25.47 | 40875 |
| 1709854500 | 25.68 | -0.06 | -0.23 | 26.13 | 26.3 | 25.5101 | 17484 |
| 1709768100 | 25.74 | -0.38 | -1.45 | 26.11 | 26.1919 | 25.53 | 34943 |
| 1709681700 | 26.12 | 0.67 | 2.63 | 25.5 | 26.47 | 25.39 | 14210 |
| 1709595300 | 25.45 | -0.47 | -1.81 | 25.83 | 26.42 | 25.4 | 18206 |
| 1709336100 | 25.92 | -0.33 | -1.26 | 26.02 | 26.165 | 25.84 | 31503 |
| 1709249700 | 26.25 | 0.25 | 0.96 | 26.48 | 26.93 | 25.66 | 40457 |
| 1709163300 | 26 | -0.14 | -0.54 | 25.9 | 26.25 | 25.66 | 22948 |
| 1709076900 | 26.14 | -0.04 | -0.15 | 26.44 | 26.53 | 26 | 17656 |
| 1708990500 | 26.18 | 0.01 | 0.04 | 25.96 | 26.27 | 25.96 | 24066 |
| 1708731300 | 26.17 | 0.11 | 0.42 | 26.01 | 26.41 | 26 | 20468 |
| 1708644900 | 26.06 | 0.03 | 0.12 | 25.98 | 26.16 | 25.84 | 45475 |
| 1708558500 | 26.03 | 0.36 | 1.40 | 26.18 | 26.225 | 25.925 | 34313 |
| 1708472100 | 25.67 | -0.56 | -2.13 | 26.04 | 26.25 | 25.66 | 21666 |
| 1708126500 | 26.23 | -0.73 | -2.71 | 26.75 | 26.82 | 26.22 | 45011 |
| 1708040100 | 26.96 | 1.09 | 4.21 | 26.18 | 27.24 | 26.0773 | 45769 |
| 1707953700 | 25.87 | -0.11 | -0.42 | 26.24 | 26.26 | 25.36 | 29298 |
| 1707867300 | 25.98 | -1.37 | -5.01 | 26.4799 | 26.4799 | 25.56 | 78040 |
| 1707780900 | 27.35 | 0.77 | 2.90 | 26.44 | 27.59 | 26.44 | 38464 |
| 1707521700 | 26.58 | 0.67 | 2.59 | 25.95 | 26.65 | 25.8201 | 23301 |
| 1707435300 | 25.91 | 0.11 | 0.43 | 25.64 | 26.59 | 25.64 | 18320 |
| 1707348900 | 25.8 | -0.09 | -0.35 | 25.76 | 26.07 | 25.03 | 38741 |
| 1707262500 | 25.89 | -0.22 | -0.84 | 26.11 | 26.57 | 25.56 | 32125 |
| 1707176100 | 26.11 | -0.51 | -1.92 | 26.28 | 26.59 | 25.64 | 84865 |
| 1706916900 | 26.62 | -0.28 | -1.04 | 26.44 | 27.03 | 26.4 | 24375 |
| 1706830500 | 26.9 | -0.25 | -0.92 | 27.44 | 27.44 | 26.25 | 27623 |
| 1706744100 | 27.15 | -1.36 | -4.77 | 28.2 | 28.5399 | 27.09 | 27020 |
| 1706657700 | 28.51 | -0.32 | -1.11 | 28.76 | 28.91 | 28.16 | 15421 |
| 1706571300 | 28.83 | -0.26 | -0.89 | 28.89 | 30.12 | 28.5 | 34000 |
| 1706312100 | 29.09 | 1.33 | 4.79 | 27.99 | 30.99 | 27.69 | 136844 |
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
