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 | 0.66 | 2.64211369095 | 24.98 | 26.17 | 24.9 | 40043 | 25.64744053 | CS |
| 4 | -2.56 | -9.0780141844 | 28.2 | 28.25 | 24.9 | 49267 | 26.35759358 | CS |
| 12 | -0.03 | -0.116867939229 | 25.67 | 28.8453 | 24.9 | 59128 | 26.71159152 | CS |
| 26 | 0.33 | 1.30383247728 | 25.31 | 28.8453 | 24.01 | 59586 | 26.26508344 | CS |
| 52 | 4.24 | 19.8130841121 | 21.4 | 31.01 | 20.3501 | 56561 | 26.63595416 | CS |
| 156 | 2.7 | 11.7698343505 | 22.94 | 31.01 | 19.73 | 43283 | 25.40631155 | CS |
| 260 | -10.78 | -29.5991213619 | 36.42 | 37.055 | 11.01 | 49913 | 23.64771867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 25.64 | -0.03 | -0.12 | 25.65 | 25.89 | 25.53 | 42914 |
| 1714084500 | 25.67 | -0.27 | -1.04 | 25.76 | 26 | 25.53 | 53662 |
| 1713998100 | 25.94 | -0.01 | -0.04 | 25.91 | 26.05 | 25.6 | 36157 |
| 1713911700 | 25.95 | 0.73 | 2.89 | 25.22 | 26.17 | 25.22 | 53818 |
| 1713825300 | 25.22 | 0.17 | 0.68 | 25.27 | 25.6 | 25.15 | 35760 |
| 1713566100 | 25.05 | 0.03 | 0.12 | 24.98 | 25.22 | 24.9 | 21381 |
| 1713479700 | 25.02 | -0.23 | -0.91 | 25.25 | 25.4799 | 24.9319 | 57665 |
| 1713393300 | 25.25 | -0.93 | -3.55 | 26.28 | 26.28 | 25.21 | 124075 |
| 1713306900 | 26.18 | 0.03 | 0.11 | 26.25 | 26.52 | 26 | 75237 |
| 1713220500 | 26.15 | 0.08 | 0.31 | 26.58 | 26.6799 | 26.07 | 40572 |
| 1712961300 | 26.07 | -0.61 | -2.29 | 26.59 | 26.59 | 25.91 | 41659 |
| 1712874900 | 26.68 | -0.41 | -1.51 | 27.1 | 27.1 | 26.38 | 106940 |
| 1712788500 | 27.09 | -0.5 | -1.81 | 27.27 | 27.44 | 27.03 | 36898 |
| 1712702100 | 27.59 | 0.12 | 0.44 | 27.36 | 27.67 | 27.3 | 49904 |
| 1712615700 | 27.47 | -0.04 | -0.15 | 27.67 | 27.93 | 27.4085 | 20738 |
| 1712356500 | 27.51 | 0.07 | 0.26 | 27.34 | 27.57 | 27.21 | 25052 |
| 1712270100 | 27.44 | -0.16 | -0.58 | 27.75 | 27.8976 | 27.32 | 45889 |
| 1712183700 | 27.6 | -0.21 | -0.76 | 27.65 | 27.95 | 27.51 | 28709 |
| 1712097300 | 27.81 | -0.15 | -0.54 | 28.05 | 28.05 | 27.5264 | 35819 |
| 1712010900 | 27.96 | 0 | 0.00 | 28.2 | 28.25 | 27.785 | 50655 |
| 1711665300 | 27.96 | -0.47 | -1.65 | 28.49 | 28.69 | 27.96 | 52184 |
| 1711578900 | 28.43 | -0.1 | -0.35 | 28.63 | 28.65 | 28.22 | 51520 |
| 1711492500 | 28.53 | -0.03 | -0.11 | 28.7 | 28.74 | 28.295 | 54634 |
| 1711406100 | 28.56 | 0.3 | 1.06 | 28.14 | 28.565 | 28.05 | 29371 |
| 1711146900 | 28.26 | -0.38 | -1.33 | 28.61 | 28.69 | 28 | 39252 |
| 1711060500 | 28.64 | 0.09 | 0.32 | 28.59 | 28.8453 | 28.32 | 43222 |
| 1710974100 | 28.55 | 0.46 | 1.64 | 27.79 | 28.625 | 27.7 | 60432 |
| 1710887700 | 28.09 | 0.36 | 1.30 | 27.3 | 28.135 | 27.235 | 70238 |
| 1710801300 | 27.73 | 0.26 | 0.95 | 27.72 | 28.065 | 27.6 | 92656 |
| 1710542100 | 27.47 | 0.29 | 1.07 | 27.16 | 27.77 | 27.1 | 146768 |
| 1710455700 | 27.18 | -0.63 | -2.27 | 27.96 | 28.092 | 27.13 | 71406 |
| 1710369300 | 27.81 | -0.41 | -1.45 | 28.3 | 28.48 | 27.61 | 47771 |
| 1710282900 | 28.22 | 0.24 | 0.86 | 28.5 | 28.5 | 27.935 | 112487 |
| 1710196500 | 27.98 | 1.63 | 6.19 | 28.43 | 28.75 | 27.79 | 175658 |
| 1709940900 | 26.35 | -0.27 | -1.01 | 26.84 | 26.8599 | 26.23 | 28435 |
| 1709854500 | 26.62 | -0.22 | -0.82 | 26.84 | 27.06 | 26.48 | 27811 |
| 1709768100 | 26.84 | 0.36 | 1.36 | 26.62 | 27.12 | 26.62 | 28005 |
| 1709681700 | 26.48 | 0.09 | 0.34 | 26.14 | 26.62 | 26.14 | 63927 |
| 1709595300 | 26.39 | 0.07 | 0.27 | 26.33 | 26.6999 | 25.62 | 96465 |
| 1709336100 | 26.32 | 0.2 | 0.77 | 26.43 | 26.83 | 25.53 | 85523 |
| 1709249700 | 26.12 | 0.24 | 0.93 | 27 | 27.9519 | 25.79 | 332688 |
| 1709163300 | 25.88 | 0.48 | 1.89 | 25.2 | 26.02 | 25.2 | 63700 |
| 1709076900 | 25.4 | -0.03 | -0.12 | 25.5 | 25.99 | 25.37 | 42292 |
| 1708990500 | 25.43 | -0.01 | -0.04 | 25.41 | 25.75 | 25.26 | 57518 |
| 1708731300 | 25.44 | -0.07 | -0.27 | 25.5 | 25.542 | 25.31 | 29403 |
| 1708644900 | 25.51 | -0.27 | -1.05 | 25.78 | 26.11 | 25.37 | 46310 |
| 1708558500 | 25.78 | -0.29 | -1.11 | 26 | 26.13 | 25.385 | 35468 |
| 1708472100 | 26.07 | -0.28 | -1.06 | 26.09 | 26.3142 | 25.85 | 29847 |
| 1708126500 | 26.35 | 0.12 | 0.46 | 26.04 | 26.5732 | 26 | 40828 |
| 1708040100 | 26.23 | -0.11 | -0.42 | 26.43 | 26.445 | 25.9652 | 28631 |
| 1707953700 | 26.34 | 1.04 | 4.11 | 25.56 | 26.36 | 25.35 | 30467 |
| 1707867300 | 25.3 | -1.12 | -4.24 | 25.96 | 26.2 | 25.2 | 41069 |
| 1707780900 | 26.42 | 0.58 | 2.24 | 26.14 | 26.5797 | 26 | 56797 |
| 1707521700 | 25.84 | 0.25 | 0.98 | 25.61 | 25.97 | 25.61 | 51214 |
| 1707435300 | 25.59 | 0.06 | 0.24 | 25.64 | 25.7368 | 25.49 | 57323 |
| 1707348900 | 25.53 | -0.08 | -0.31 | 25.62 | 25.8 | 25.36 | 44260 |
| 1707262500 | 25.61 | -0.29 | -1.12 | 26.04 | 26.42 | 25.61 | 33772 |
| 1707176100 | 25.9 | 0.2 | 0.78 | 25.62 | 25.94 | 25.46 | 49089 |
| 1706916900 | 25.7 | -0.08 | -0.31 | 25.67 | 25.88 | 25.55 | 48896 |
| 1706830500 | 25.78 | 0.9 | 3.62 | 24.87 | 25.8 | 24.82 | 56036 |
| 1706744100 | 24.88 | -0.4 | -1.58 | 25.19 | 25.6035 | 24.88 | 50495 |
| 1706657700 | 25.28 | -0.01 | -0.04 | 25.34 | 25.643 | 25.03 | 32252 |
| 1706571300 | 25.29 | -0.27 | -1.06 | 25.43 | 25.9 | 25.27 | 35283 |
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
