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 | 0.93 | 3.64277320799 | 25.53 | 26.76 | 25.53 | 4048 | 26.20063781 | DR |
| 4 | 2.26 | 9.33884297521 | 24.2 | 26.91 | 24.2 | 3909 | 25.48586766 | DR |
| 12 | 6.32 | 31.3803376365 | 20.14 | 26.91 | 20.07 | 3177 | 23.61449562 | DR |
| 26 | 7.06 | 36.3917525773 | 19.4 | 26.91 | 18.99 | 3236 | 21.73408646 | DR |
| 52 | 9.64 | 57.3127229489 | 16.82 | 26.91 | 15.86 | 3714 | 19.61012534 | DR |
| 156 | 4.94 | 22.9553903346 | 21.52 | 26.91 | 12.02 | 4409 | 17.58485257 | DR |
| 260 | 10.53 | 66.1016949153 | 15.93 | 26.91 | 10 | 8881 | 14.9871205 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722200 | 26.37 | 0.37 | 1.42 | 26 | 26.37 | 25.86 | 7191 |
| 1715635800 | 26 | 0.14 | 0.54 | 25.92 | 26.28 | 25.86 | 2083 |
| 1715376600 | 25.86 | -0.36 | -1.37 | 26.22 | 26.25 | 25.8 | 1808 |
| 1715290140 | 26.22 | 0.34 | 1.31 | 25.94 | 26.31 | 25.94 | 8096 |
| 1715203800 | 25.88 | 0.42 | 1.65 | 25.53 | 25.89 | 25.53 | 1063 |
| 1715117400 | 25.46 | 0.66 | 2.66 | 25.19 | 25.64 | 25.19 | 4431 |
| 1715031000 | 24.8 | 0.38 | 1.56 | 24.5 | 24.8 | 24.5 | 782 |
| 1714771800 | 24.42 | -0.58 | -2.32 | 24.99 | 24.99 | 24.4 | 8395 |
| 1714685400 | 25 | -0.11 | -0.44 | 25.11 | 25.11 | 24.68 | 4410 |
| 1714512600 | 25.11 | -0.99 | -3.79 | 26.11 | 26.16 | 24.96 | 8529 |
| 1714426200 | 26.1 | -0.1 | -0.38 | 26.23 | 26.23 | 25.85 | 1222 |
| 1714167000 | 26.2 | -0.26 | -0.98 | 26.52 | 26.91 | 26.2 | 3685 |
| 1714080540 | 26.46 | 0.57 | 2.20 | 25.92 | 26.46 | 25.89 | 1132 |
| 1713994200 | 25.89 | 0.39 | 1.53 | 25.62 | 26.07 | 25.62 | 3909 |
| 1713907800 | 25.5 | 0.27 | 1.07 | 25.32 | 26 | 25.24 | 7884 |
| 1713821340 | 25.23 | 0.45 | 1.82 | 24.78 | 25.49 | 24.78 | 1670 |
| 1713562200 | 24.78 | -0.28 | -1.12 | 25.12 | 25.16 | 24.64 | 4037 |
| 1713475800 | 25.06 | 0.56 | 2.29 | 24.68 | 25.22 | 24.68 | 2609 |
| 1713389400 | 24.5 | 0.36 | 1.49 | 24.2 | 24.66 | 24.2 | 1327 |
| 1713302940 | 24.14 | 0.18 | 0.75 | 24.08 | 24.42 | 23.92 | 4198 |
| 1713216600 | 23.96 | 0 | 0.00 | 24.02 | 24.67 | 23.96 | 2078 |
| 1712957400 | 23.96 | -0.64 | -2.60 | 24.47 | 24.47 | 23.8 | 574 |
| 1712870940 | 24.6 | 0 | 0.00 | 24.59 | 24.6 | 23.7 | 1383 |
| 1712784540 | 24.6 | -0.14 | -0.57 | 24.74 | 24.74 | 24.3 | 575 |
| 1712698140 | 24.74 | -0.26 | -1.04 | 25.05 | 25.14 | 24.48 | 2570 |
| 1712611740 | 25 | 0.16 | 0.64 | 24.9 | 25.34 | 24.9 | 1730 |
| 1712352600 | 24.84 | 0.24 | 0.98 | 24.87 | 25.1 | 24.6 | 1200 |
| 1712266140 | 24.6 | 0.28 | 1.15 | 25.1 | 25.35 | 24.6 | 2791 |
| 1712179740 | 24.32 | 0 | 0.00 | 24.35 | 24.89 | 24.32 | 2965 |
| 1712093400 | 24.32 | 0 | 0.00 | 24.32 | 24.32 | 24.19 | 4040 |
| 1712006940 | 24.32 | -0.03 | -0.12 | 24.35 | 24.52 | 24.28 | 887 |
| 1711661400 | 24.35 | 0.29 | 1.21 | 24.12 | 24.52 | 24.1 | 1367 |
| 1711574940 | 24.06 | 0.08 | 0.33 | 23.77 | 24.2 | 23.77 | 4933 |
| 1711488540 | 23.98 | 0.7 | 3.01 | 23.4 | 23.98 | 23.4 | 904 |
| 1711402140 | 23.28 | 0 | 0.00 | 23.39 | 23.89 | 23.28 | 1836 |
| 1711143000 | 23.28 | 0.44 | 1.93 | 23.1 | 23.52 | 23.1 | 2948 |
| 1711056600 | 22.84 | 0.24 | 1.06 | 22.62 | 23.02 | 22.62 | 1801 |
| 1710970200 | 22.6 | 0.08 | 0.36 | 22.52 | 22.6 | 22.26 | 2579 |
| 1710883740 | 22.52 | 0.24 | 1.08 | 22.28 | 22.69 | 22.28 | 2339 |
| 1710797400 | 22.28 | 0.18 | 0.81 | 22.1 | 22.44 | 22.1 | 14495 |
| 1710538200 | 22.1 | 0.18 | 0.82 | 21.92 | 22.2 | 21.92 | 1531 |
| 1710451740 | 21.92 | -0.26 | -1.17 | 22.06 | 22.06 | 21.58 | 1946 |
| 1710365400 | 22.18 | 0.46 | 2.12 | 21.96 | 22.2 | 21.96 | 7178 |
| 1710278940 | 21.72 | 0.43 | 2.02 | 21.35 | 21.96 | 21.35 | 2044 |
| 1710192600 | 21.29 | -0.11 | -0.51 | 21.45 | 21.59 | 21.29 | 1129 |
| 1709933400 | 21.4 | 0.18 | 0.85 | 21.22 | 21.73 | 21.22 | 826 |
| 1709847000 | 21.22 | 0.78 | 3.82 | 20.49 | 21.26 | 20.49 | 11570 |
| 1709760540 | 20.44 | 0.08 | 0.39 | 20.73 | 20.98 | 20.44 | 2747 |
| 1709674200 | 20.36 | -0.14 | -0.68 | 20.5 | 20.63 | 20.32 | 1572 |
| 1709587740 | 20.5 | 0 | 0.00 | 20.5 | 20.6 | 20.4 | 923 |
| 1709328600 | 20.5 | 0.05 | 0.24 | 20.5 | 20.6 | 20.4 | 644 |
| 1709242200 | 20.45 | -0.05 | -0.24 | 20.5 | 20.6 | 20.2 | 1055 |
| 1709155800 | 20.5 | 0.38 | 1.89 | 20.17 | 20.6 | 20.17 | 6160 |
| 1709069400 | 20.12 | -0.2 | -0.98 | 20.37 | 20.5 | 20.1 | 2342 |
| 1708983000 | 20.32 | -0.1 | -0.49 | 20.42 | 20.68 | 20.31 | 1823 |
| 1708723800 | 20.42 | 0.1 | 0.49 | 20.33 | 20.62 | 20.33 | 3609 |
| 1708637400 | 20.32 | 0.25 | 1.25 | 20.08 | 20.4 | 20.08 | 1757 |
| 1708550940 | 20.07 | 0.13 | 0.65 | 20.14 | 20.38 | 20.07 | 2943 |
| 1708464600 | 19.94 | 0.02 | 0.10 | 19.93 | 20.26 | 19.93 | 18934 |
| 1708378200 | 19.92 | 0.26 | 1.32 | 19.66 | 20.6 | 19.46 | 11419 |
| 1708119000 | 19.66 | 0.06 | 0.31 | 19.6 | 19.9 | 19.45 | 1149 |
| 1708032600 | 19.6 | 0.1 | 0.51 | 19.55 | 19.6 | 19.14 | 906 |
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
