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 | -0.67 | -2.71255060729 | 24.7 | 25.3499 | 23.95 | 131373 | 24.95651674 | CS |
| 4 | -2.36 | -8.94278135657 | 26.39 | 26.39 | 23.95 | 128958 | 24.73092733 | CS |
| 12 | -2.63 | -9.86496624156 | 26.66 | 28.3799 | 23.95 | 119362 | 25.87898707 | CS |
| 26 | -0.47 | -1.91836734694 | 24.5 | 28.752 | 23.95 | 103739 | 25.78109757 | CS |
| 52 | 6.1 | 34.0211935304 | 17.93 | 28.752 | 15.55 | 101907 | 23.46137757 | CS |
| 156 | -5.18 | -17.7336528586 | 29.21 | 29.66 | 10.22 | 125355 | 18.68205188 | CS |
| 260 | -23.4 | -49.3358633776 | 47.43 | 49.42 | 10.22 | 106672 | 22.89955812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 25.13 | 0.12 | 0.48 | 25.12 | 25.3499 | 25.03 | 131182 |
| 1735688100 | 25.01 | 0.16 | 0.64 | 24.86 | 25.2 | 24.8575 | 123367 |
| 1735601700 | 24.85 | 0 | 0.00 | 24.88 | 24.92 | 24.65 | 132335 |
| 1735342500 | 24.85 | 0.5 | 2.05 | 24.7 | 24.9 | 24.605 | 143950 |
| 1735256100 | 24.35 | 0.16 | 0.66 | 24.19 | 24.465 | 24.14 | 105861 |
| 1735077840 | 24.19 | -0.04 | -0.17 | 24.24 | 24.37 | 24.095 | 61736 |
| 1734996900 | 24.23 | -0.22 | -0.90 | 24.43 | 24.525 | 24.1 | 165905 |
| 1734737700 | 24.45 | -0.03 | -0.12 | 24.47 | 24.55 | 24.38 | 156445 |
| 1734651300 | 24.48 | 0.21 | 0.87 | 24.66 | 24.72 | 24.35 | 165604 |
| 1734564900 | 24.27 | -0.57 | -2.29 | 24.84 | 24.97 | 24.243 | 191280 |
| 1734478500 | 24.84 | -0.06 | -0.24 | 25 | 25.08 | 24.81 | 217965 |
| 1734392100 | 24.9 | 0.5 | 2.05 | 24.76 | 25.04 | 24.74 | 233132 |
| 1734132900 | 24.4 | -0.07 | -0.29 | 24.59 | 24.635 | 24.36 | 93432 |
| 1734046500 | 24.47 | -0.39 | -1.57 | 24.74 | 24.78 | 24.43 | 112618 |
| 1733960100 | 24.86 | -0.34 | -1.35 | 25.07 | 25.08 | 24.8 | 87092 |
| 1733873700 | 25.2 | -0.09 | -0.36 | 25.42 | 25.43 | 25.14 | 74788 |
| 1733787300 | 25.29 | -0.74 | -2.84 | 25.77 | 25.77 | 25.2 | 117858 |
| 1733528100 | 26.03 | -0.45 | -1.70 | 26.39 | 26.4 | 25.98 | 76332 |
| 1733441700 | 26.48 | 0.7 | 2.72 | 26.1 | 26.58 | 26.08 | 199229 |
| 1733355300 | 25.78 | 0.14 | 0.55 | 25.57 | 26.03 | 25.51 | 190651 |
| 1733268900 | 25.64 | 0.56 | 2.23 | 25.33 | 25.8 | 25.28 | 314866 |
| 1733182500 | 25.08 | 0.26 | 1.05 | 24.7 | 25.17 | 24.64 | 368116 |
| 1732917840 | 24.82 | -0.77 | -3.01 | 25.6 | 25.6 | 24.5 | 425020 |
| 1732750500 | 25.59 | -0.02 | -0.08 | 25.68 | 25.74 | 25.47 | 55795 |
| 1732664100 | 25.61 | -0.99 | -3.72 | 26.01 | 26.02 | 25.6 | 55147 |
| 1732577700 | 26.6 | 0.2 | 0.76 | 26.4 | 26.64 | 26.4 | 77273 |
| 1732318500 | 26.4 | 0.11 | 0.42 | 26.34 | 26.42 | 26.13 | 89606 |
| 1732232100 | 26.29 | 0.19 | 0.73 | 26.15 | 26.4 | 26.06 | 109327 |
| 1732145700 | 26.1 | 0.17 | 0.66 | 25.87 | 26.11 | 25.83 | 62712 |
| 1732059300 | 25.93 | -0.27 | -1.03 | 25.68 | 25.97 | 25.59 | 47724 |
| 1731972900 | 26.2 | -0.34 | -1.28 | 26.33 | 26.367 | 26.19 | 51516 |
| 1731713700 | 26.54 | -0.1 | -0.38 | 26.52 | 26.6 | 26.35 | 41991 |
| 1731627300 | 26.64 | 0.55 | 2.11 | 26.77 | 26.93 | 26.62 | 66607 |
| 1731540900 | 26.09 | -0.26 | -0.99 | 26.42 | 26.49 | 25.96 | 117306 |
| 1731454500 | 26.35 | -1.15 | -4.18 | 26.64 | 26.84 | 26.22 | 137620 |
| 1731368100 | 27.5 | 0.36 | 1.33 | 27.44 | 27.56 | 27.2562 | 78451 |
| 1731108900 | 27.14 | 0.73 | 2.76 | 26.73 | 27.18 | 26.52 | 225806 |
| 1731022500 | 26.41 | -0.46 | -1.71 | 26.7 | 27.1 | 26.405 | 124399 |
| 1730936100 | 26.87 | -0.45 | -1.65 | 26.92 | 26.92 | 26.63 | 63468 |
| 1730849700 | 27.32 | 0.44 | 1.64 | 27.25 | 27.34 | 27.09 | 34089 |
| 1730763300 | 26.88 | 0.07 | 0.26 | 27.06 | 27.15 | 26.785 | 85926 |
| 1730500500 | 26.81 | -0.75 | -2.72 | 27.59 | 27.61 | 26.78 | 85060 |
| 1730414100 | 27.56 | -0.24 | -0.86 | 27.73 | 27.73 | 27.34 | 74194 |
| 1730327700 | 27.8 | -0.07 | -0.25 | 28.17 | 28.17 | 27.75 | 59470 |
| 1730241300 | 27.87 | 0.07 | 0.25 | 28.26 | 28.3799 | 27.87 | 81908 |
| 1730154900 | 27.8 | 0.08 | 0.29 | 27.71 | 28 | 27.69 | 68714 |
| 1729895700 | 27.72 | -0.49 | -1.74 | 28.24 | 28.24 | 27.7 | 80272 |
| 1729809300 | 28.21 | 0.63 | 2.28 | 27.83 | 28.26 | 27.66 | 149999 |
| 1729722900 | 27.58 | 0.18 | 0.66 | 27.17 | 27.605 | 27.17 | 149435 |
| 1729636500 | 27.4 | 0 | 0.00 | 27.05 | 27.44 | 27.03 | 89519 |
| 1729550100 | 27.4 | -0.09 | -0.33 | 27.37 | 27.47 | 27.2048 | 61260 |
| 1729290900 | 27.49 | 0.08 | 0.29 | 27.07 | 27.55 | 26.98 | 132536 |
| 1729204500 | 27.41 | 0.33 | 1.22 | 27.04 | 27.48 | 27.01 | 80733 |
| 1729118100 | 27.08 | -0.19 | -0.70 | 27.02 | 27.15 | 26.86 | 107217 |
| 1729031700 | 27.27 | 0.1 | 0.37 | 27.28 | 27.4 | 27.23 | 111118 |
| 1728945300 | 27.17 | 0.36 | 1.34 | 26.55 | 27.17 | 26.53 | 108896 |
| 1728686100 | 26.81 | 0.25 | 0.94 | 26.66 | 26.84 | 26.55 | 71703 |
| 1728599700 | 26.56 | -0.23 | -0.86 | 26.72 | 26.72 | 26.361 | 47727 |
| 1728513300 | 26.79 | -0.09 | -0.33 | 26.69 | 26.84 | 26.67 | 53435 |
| 1728426900 | 26.88 | 0.38 | 1.43 | 26.72 | 26.955 | 26.64 | 44705 |
| 1728340500 | 26.5 | -0.17 | -0.64 | 26.72 | 26.78 | 26.48 | 24158 |
| 1728081300 | 26.67 | 0.14 | 0.53 | 26.5 | 26.7 | 26.46 | 26567 |
| 1727994900 | 26.53 | -0.19 | -0.71 | 26.7 | 26.71 | 26.53 | 25143 |
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
