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 | -1.06 | -4.05508798776 | 26.14 | 26.14 | 24.95 | 524443 | 25.23739846 | SP |
| 4 | -0.85 | -3.27805630544 | 25.93 | 27.0301 | 24.95 | 462234 | 26.02122585 | SP |
| 12 | 1 | 4.15282392027 | 24.08 | 27.0301 | 23.38 | 662535 | 25.05033809 | SP |
| 26 | 0.22 | 0.884955752212 | 24.86 | 27.0301 | 22.715 | 640268 | 24.78230042 | SP |
| 52 | 2.49 | 11.0225763612 | 22.59 | 27.11 | 21.725 | 700231 | 24.42024021 | SP |
| 156 | 9.58 | 61.8064516129 | 15.5 | 27.11 | 14.12 | 982833 | 22.16815788 | SP |
| 260 | 9.3 | 58.9353612167 | 15.78 | 27.11 | 6 | 975041 | 18.02161791 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 25.08 | 0.1 | 0.40 | 25.01 | 25.1674 | 24.91 | 734430 |
| 1733873400 | 24.98 | -0.14 | -0.56 | 25.23 | 25.3001 | 24.95 | 658386 |
| 1733787000 | 25.12 | -0.03 | -0.12 | 25.37 | 25.49 | 25.1 | 578746 |
| 1733527800 | 25.15 | -0.47 | -1.83 | 25.58 | 25.58 | 25.1179 | 571186 |
| 1733441400 | 25.62 | 0.08 | 0.31 | 25.65 | 25.8099 | 25.5579 | 412916 |
| 1733355000 | 25.54 | -0.63 | -2.41 | 26.14 | 26.14 | 25.3979 | 422309 |
| 1733268600 | 26.17 | 0.01 | 0.04 | 26.29 | 26.35 | 26.03 | 267698 |
| 1733182200 | 26.16 | -0.24 | -0.91 | 26.4 | 26.45 | 25.9244 | 366923 |
| 1732917840 | 26.4 | 0.1 | 0.38 | 26.33 | 26.455 | 26.3299 | 177886 |
| 1732750200 | 26.3 | -0.01 | -0.04 | 26.31 | 26.5303 | 26.2679 | 314198 |
| 1732663800 | 26.31 | -0.06 | -0.23 | 26.44 | 26.45 | 26.2101 | 481916 |
| 1732577400 | 26.37 | -0.54 | -2.01 | 26.93 | 27.03 | 26.33 | 530547 |
| 1732318200 | 26.91 | 0.11 | 0.41 | 26.81 | 27.0301 | 26.75 | 562781 |
| 1732231800 | 26.8 | 0.29 | 1.09 | 26.69 | 26.9275 | 26.58 | 551370 |
| 1732145400 | 26.51 | 0.28 | 1.07 | 26.31 | 26.5121 | 26.245 | 539432 |
| 1732059000 | 26.23 | -0.13 | -0.49 | 26.17 | 26.35 | 26.075 | 507961 |
| 1731972600 | 26.36 | 0.38 | 1.46 | 26.17 | 26.4106 | 26.11 | 559163 |
| 1731713400 | 25.98 | -0.13 | -0.50 | 26.07 | 26.3002 | 25.91 | 421495 |
| 1731627000 | 26.11 | 0.11 | 0.42 | 26.17 | 26.19 | 25.9079 | 514592 |
| 1731540600 | 26 | 0.12 | 0.46 | 25.93 | 26.12 | 25.62 | 446108 |
| 1731454200 | 25.88 | -0.16 | -0.61 | 26.09 | 26.17 | 25.841 | 1127777 |
| 1731367800 | 26.04 | 0.22 | 0.85 | 25.85 | 26.06 | 25.73 | 476889 |
| 1731108600 | 25.82 | 0.13 | 0.51 | 25.65 | 25.86 | 25.58 | 634876 |
| 1731022200 | 25.69 | -0.08 | -0.31 | 25.74 | 25.76 | 25.46 | 689894 |
| 1730935800 | 25.77 | 1.02 | 4.12 | 25.45 | 25.93 | 25.3066 | 1276373 |
| 1730849400 | 24.75 | 0.19 | 0.77 | 24.65 | 24.8001 | 24.57 | 639680 |
| 1730763000 | 24.56 | 0.43 | 1.78 | 24.29 | 24.615 | 24.28 | 500657 |
| 1730500200 | 24.13 | -0.17 | -0.70 | 24.61 | 24.71 | 24.095 | 1784693 |
| 1730413800 | 24.3 | 0.11 | 0.45 | 24.32 | 24.51 | 24.2699 | 1306312 |
| 1730327400 | 24.19 | 0.05 | 0.21 | 24.18 | 24.3754 | 24.13 | 519419 |
| 1730241000 | 24.14 | -0.32 | -1.31 | 24.4 | 24.4351 | 24.0599 | 578084 |
| 1730154600 | 24.46 | -0.18 | -0.73 | 24.12 | 24.47 | 24.0701 | 599219 |
| 1729895400 | 24.64 | 0.05 | 0.20 | 24.75 | 24.81 | 24.54 | 483213 |
| 1729809000 | 24.59 | 0.01 | 0.04 | 24.64 | 24.72 | 24.43 | 500487 |
| 1729722600 | 24.58 | -0.15 | -0.61 | 24.66 | 24.7301 | 24.4289 | 505513 |
| 1729636200 | 24.73 | 0.03 | 0.12 | 24.76 | 24.8401 | 24.645 | 951543 |
| 1729549800 | 24.7 | -0.07 | -0.28 | 24.92 | 24.995 | 24.6378 | 621963 |
| 1729290600 | 24.77 | -0.11 | -0.44 | 24.85 | 24.89 | 24.595 | 646730 |
| 1729204200 | 24.88 | 0.12 | 0.48 | 24.77 | 24.945 | 24.7184 | 421092 |
| 1729117800 | 24.76 | 0.13 | 0.53 | 24.71 | 24.84 | 24.69 | 470324 |
| 1729031400 | 24.63 | -0.78 | -3.07 | 24.8 | 24.905 | 24.6 | 963853 |
| 1728945000 | 25.41 | -0.08 | -0.31 | 25.35 | 25.47 | 25.2589 | 562430 |
| 1728685800 | 25.49 | 0.17 | 0.67 | 25.31 | 25.5722 | 25.27 | 341194 |
| 1728599400 | 25.32 | 0.21 | 0.84 | 25.26 | 25.425 | 25.075 | 698435 |
| 1728513000 | 25.11 | 0.1 | 0.40 | 24.81 | 25.185 | 24.77 | 783718 |
| 1728426600 | 25.01 | -0.67 | -2.61 | 25.39 | 25.39 | 24.8778 | 1092452 |
| 1728340200 | 25.68 | 0.11 | 0.43 | 25.64 | 25.835 | 25.58 | 656995 |
| 1728081000 | 25.57 | 0.24 | 0.95 | 25.5 | 25.655 | 25.32 | 918475 |
| 1727994600 | 25.33 | 0.45 | 1.81 | 24.95 | 25.355 | 24.76 | 956777 |
| 1727908200 | 24.88 | 0.27 | 1.10 | 24.95 | 25.02 | 24.59 | 1209497 |
| 1727821800 | 24.61 | 0.53 | 2.20 | 23.91 | 24.7 | 23.84 | 1144023 |
| 1727735400 | 24.08 | 0.16 | 0.67 | 23.86 | 24.14 | 23.775 | 868721 |
| 1727476200 | 23.92 | 0.49 | 2.09 | 23.59 | 23.97 | 23.59 | 675428 |
| 1727389800 | 23.43 | -0.5 | -2.09 | 23.5 | 23.75 | 23.38 | 1014824 |
| 1727303400 | 23.93 | -0.51 | -2.09 | 24.34 | 24.43 | 23.89 | 819797 |
| 1727217000 | 24.44 | -0.06 | -0.24 | 24.77 | 24.77 | 24.405 | 593030 |
| 1727130600 | 24.5 | 0.3 | 1.24 | 24.24 | 24.62 | 24.16 | 873045 |
| 1726871400 | 24.2 | -0.25 | -1.02 | 24.14 | 24.27 | 23.93 | 529827 |
| 1726785000 | 24.45 | 0.31 | 1.28 | 24.51 | 24.7 | 24.3 | 596414 |
| 1726698600 | 24.14 | 0.04 | 0.17 | 24.08 | 24.43 | 24.03 | 683405 |
| 1726612200 | 24.1 | 0.33 | 1.39 | 23.77 | 24.115 | 23.73 | 554869 |
| 1726525800 | 23.77 | 0.32 | 1.36 | 23.63 | 23.86 | 23.55 | 833680 |
| 1726266600 | 23.45 | 0.14 | 0.60 | 23.41 | 23.625 | 23.385 | 891409 |
| 1726180200 | 23.31 | 0.22 | 0.95 | 23.19 | 23.4109 | 23.02 | 559541 |
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
