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 | 0.78 | 3.08422301305 | 25.29 | 26.13 | 25.12 | 1775639 | 25.53661148 | CS |
| 4 | 0.65 | 2.55704169945 | 25.42 | 26.13 | 23.7 | 2181717 | 24.86036035 | CS |
| 12 | 1.12 | 4.48897795591 | 24.95 | 27.4 | 22.5 | 2024212 | 24.66652689 | CS |
| 26 | 1.39 | 5.63209076175 | 24.68 | 27.4 | 21.44 | 2048578 | 24.12361667 | CS |
| 52 | 6.22 | 31.3350125945 | 19.85 | 27.4 | 19.45 | 2040470 | 23.92213779 | CS |
| 156 | 14.81 | 131.527531083 | 11.26 | 27.4 | 11.23 | 2885320 | 19.00273475 | CS |
| 260 | 18.1 | 227.101631117 | 7.97 | 27.4 | 2.42 | 2776053 | 14.79649887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 26.07 | 0.05 | 0.19 | 25.89 | 26.08 | 25.76 | 1256291 |
| 1735598400 | 26.02 | 0.72 | 2.85 | 25.35 | 26.13 | 25.3 | 1760181 |
| 1735339200 | 25.3 | 0.01 | 0.04 | 25.38 | 25.76 | 25.22 | 2874702 |
| 1735069200 | 25.29 | 0.13 | 0.52 | 25.29 | 25.56 | 25.12 | 692035 |
| 1734993600 | 25.16 | 0.85 | 3.50 | 24.29 | 25.22 | 24.29 | 1917546 |
| 1734734400 | 24.31 | 0.1 | 0.41 | 24.37 | 24.45 | 24.19 | 3361101 |
| 1734648000 | 24.21 | 0.34 | 1.42 | 24.09 | 24.3 | 24 | 1467658 |
| 1734561600 | 23.87 | -0.51 | -2.09 | 24.37 | 24.41 | 23.7 | 2089942 |
| 1734475200 | 24.38 | -0.72 | -2.87 | 24.91 | 24.93 | 23.88 | 6086823 |
| 1734388800 | 25.1 | -0.62 | -2.41 | 25.58 | 25.6 | 25.05 | 2075073 |
| 1734129600 | 25.72 | 0.33 | 1.30 | 25.39 | 25.74 | 25.12 | 1857330 |
| 1734043200 | 25.39 | -0.08 | -0.31 | 25.39 | 25.65 | 25.12 | 1658753 |
| 1733956800 | 25.47 | 0.6 | 2.41 | 25.01 | 25.52 | 24.86 | 1450230 |
| 1733870400 | 24.87 | 0.26 | 1.06 | 24.64 | 25.09 | 24.55 | 1872443 |
| 1733784000 | 24.61 | 0.21 | 0.86 | 24.57 | 24.85 | 24.46 | 2967751 |
| 1733524800 | 24.4 | -0.74 | -2.94 | 25.09 | 25.18 | 24.27 | 1700632 |
| 1733438400 | 25.14 | 0.24 | 0.96 | 25.08 | 25.34 | 24.89 | 1403196 |
| 1733352000 | 24.9 | -0.3 | -1.19 | 25.2 | 25.27 | 24.54 | 1635440 |
| 1733265600 | 25.2 | -0.06 | -0.24 | 25.42 | 25.59 | 25.04 | 2400074 |
| 1733179200 | 25.26 | -0.55 | -2.13 | 25.88 | 25.94 | 25.14 | 3536314 |
| 1732920000 | 25.81 | 0.01 | 0.04 | 25.84 | 26.08 | 25.65 | 956144 |
| 1732833600 | 25.8 | 0.29 | 1.14 | 25.53 | 25.81 | 25.53 | 416724 |
| 1732747200 | 25.51 | -0.26 | -1.01 | 25.77 | 25.93 | 25.39 | 1963334 |
| 1732660800 | 25.77 | -0.95 | -3.56 | 26.66 | 26.66 | 25.46 | 2938899 |
| 1732574400 | 26.72 | -0.04 | -0.15 | 26.73 | 27 | 26.61 | 3306681 |
| 1732315200 | 26.76 | -0.21 | -0.78 | 26.81 | 26.9 | 26.55 | 1280967 |
| 1732228800 | 26.97 | 0.74 | 2.82 | 26.43 | 27.4 | 26.42 | 2729270 |
| 1732142400 | 26.23 | 0.66 | 2.58 | 25.63 | 26.26 | 25.62 | 1328169 |
| 1732056000 | 25.57 | -0.27 | -1.04 | 25.7 | 25.78 | 25.35 | 890738 |
| 1731969600 | 25.84 | 0.39 | 1.53 | 25.55 | 26.08 | 25.53 | 1938396 |
| 1731710400 | 25.45 | -0.26 | -1.01 | 25.59 | 25.74 | 25.27 | 1325651 |
| 1731624000 | 25.71 | 0.59 | 2.35 | 25.25 | 25.77 | 25.2 | 1972468 |
| 1731537600 | 25.12 | 0.34 | 1.37 | 24.84 | 25.27 | 24.52 | 1714238 |
| 1731451200 | 24.78 | -0.17 | -0.68 | 24.95 | 25.35 | 24.57 | 1481071 |
| 1731364800 | 24.95 | 0.09 | 0.36 | 24.9 | 25.57 | 24.69 | 2441599 |
| 1731105600 | 24.86 | -0.2 | -0.80 | 24.96 | 24.96 | 24.33 | 2262763 |
| 1731019200 | 25.06 | 1.98 | 8.58 | 24.82 | 25.33 | 23.96 | 4359392 |
| 1730932800 | 23.08 | 0.17 | 0.74 | 22.51 | 23.29 | 22.5 | 2697922 |
| 1730846400 | 22.91 | -0.22 | -0.95 | 23.2 | 23.23 | 22.77 | 1491760 |
| 1730760000 | 23.13 | -0.03 | -0.13 | 23.27 | 23.61 | 23.11 | 1378216 |
| 1730497200 | 23.16 | 0.1 | 0.43 | 23.28 | 23.52 | 23.01 | 1189027 |
| 1730410800 | 23.06 | -0.56 | -2.37 | 23.59 | 23.61 | 22.89 | 1610979 |
| 1730324400 | 23.62 | 0.32 | 1.37 | 23.4 | 23.64 | 23.27 | 1354036 |
| 1730238000 | 23.3 | -0.29 | -1.23 | 23.46 | 23.66 | 23.1 | 2304829 |
| 1730151600 | 23.59 | -0.43 | -1.79 | 23.27 | 23.64 | 23.15 | 1392149 |
| 1729892400 | 24.02 | 0.31 | 1.31 | 23.75 | 24.26 | 23.71 | 2061309 |
| 1729806000 | 23.71 | 0.62 | 2.69 | 23.16 | 23.73 | 23.15 | 1653095 |
| 1729719600 | 23.09 | -0.24 | -1.03 | 23.3 | 23.34 | 22.92 | 2139045 |
| 1729633200 | 23.33 | 0.16 | 0.69 | 23.2 | 23.46 | 23.04 | 1291009 |
| 1729546800 | 23.17 | 0.3 | 1.31 | 23.01 | 23.4 | 22.9 | 2829643 |
| 1729287600 | 22.87 | -0.38 | -1.63 | 23.15 | 23.19 | 22.65 | 1438028 |
| 1729201200 | 23.25 | 0.11 | 0.48 | 23.14 | 23.45 | 23.14 | 2832551 |
| 1729114800 | 23.14 | -0.67 | -2.81 | 23.83 | 23.88 | 23.08 | 2567838 |
| 1729028400 | 23.81 | -0.98 | -3.95 | 24 | 24.02 | 23.66 | 2167924 |
| 1728682800 | 24.79 | -0.13 | -0.52 | 24.89 | 24.98 | 24.74 | 1374100 |
| 1728596400 | 24.92 | 0.51 | 2.09 | 24.51 | 25.24 | 24.39 | 2219605 |
| 1728510000 | 24.41 | -0.12 | -0.49 | 24.4 | 24.61 | 24.23 | 1508092 |
| 1728423600 | 24.53 | -0.8 | -3.16 | 24.95 | 25.01 | 24.35 | 1765183 |
| 1728337200 | 25.33 | 0.23 | 0.92 | 25.24 | 25.53 | 25.1 | 2738782 |
| 1728078000 | 25.1 | 0.61 | 2.49 | 24.65 | 25.24 | 24.65 | 2742490 |
| 1727991600 | 24.49 | 0.89 | 3.77 | 23.65 | 24.62 | 23.57 | 3051265 |
| 1727905200 | 23.6 | -0.04 | -0.17 | 24.01 | 24.22 | 23.34 | 1938446 |
| 1727818800 | 23.64 | 0.78 | 3.41 | 22.68 | 23.79 | 22.48 | 3139904 |
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
