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 | 0.14 | 0.536809815951 | 26.08 | 26.56 | 25.648 | 84502 | 26.18847789 | DR |
| 4 | -0.4 | -1.5026296018 | 26.62 | 27.08 | 24.733 | 160385 | 26.46074087 | DR |
| 12 | 2.57 | 10.866807611 | 23.65 | 27.08 | 23.25 | 171534 | 25.26012405 | DR |
| 26 | -5.628 | -17.6714393369 | 31.848 | 33.5175 | 23.25 | 124992 | 25.84041096 | DR |
| 52 | -3.53 | -11.8655462185 | 29.75 | 33.5175 | 23.25 | 89671 | 26.96377916 | DR |
| 156 | -6.52 | -19.9144777031 | 32.74 | 34.6 | 19.375 | 133473 | 26.3153791 | DR |
| 260 | 12.73 | 94.3661971831 | 13.49 | 41.94 | 13.37 | 103871 | 26.61932717 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 26.22 | -0.25 | -0.94 | 26.295 | 26.37 | 26.12 | 57657 |
| 1742246400 | 26.47 | 0.01 | 0.04 | 26.3945 | 26.56 | 26.27 | 114583 |
| 1741987680 | 26.46 | 0.51 | 1.97 | 26.48 | 26.505 | 26.34 | 62009 |
| 1741901340 | 25.95 | -0.22 | -0.84 | 25.98 | 26.06 | 25.76 | 76461 |
| 1741814940 | 26.17 | 0.32 | 1.24 | 26.06 | 26.23 | 25.84 | 82806 |
| 1741728480 | 25.85 | -0.3 | -1.15 | 26.08 | 26.08 | 25.648 | 86653 |
| 1741641600 | 26.15 | -0.7 | -2.61 | 26.18 | 26.38 | 26.01 | 190660 |
| 1741386000 | 26.85 | 0.02 | 0.07 | 26.77 | 27.02 | 26.55 | 552519 |
| 1741300140 | 26.83 | -0.09 | -0.32 | 26.92 | 27.08 | 26.69 | 1252228 |
| 1741213440 | 26.915 | 1.88 | 7.49 | 26.92 | 27.01 | 26.65 | 66131 |
| 1741126800 | 25.04 | -0.47 | -1.84 | 24.7615 | 25.3525 | 24.733 | 71725 |
| 1741040760 | 25.51 | 0.12 | 0.47 | 25.874 | 26 | 25.42 | 72016 |
| 1740781260 | 25.39 | 0.36 | 1.44 | 25.22 | 25.39 | 25.12 | 93541 |
| 1740695340 | 25.03 | -0.62 | -2.42 | 25.3 | 25.39 | 25.03 | 55766 |
| 1740608400 | 25.65 | -0.06 | -0.23 | 25.87 | 25.95 | 25.65 | 56498 |
| 1740522480 | 25.71 | -0.12 | -0.46 | 25.67 | 25.74 | 25.55 | 61440 |
| 1740435600 | 25.83 | -0.48 | -1.82 | 25.8 | 25.96 | 25.66 | 68854 |
| 1740176400 | 26.31 | 0.01 | 0.04 | 26.5 | 26.53 | 26.21 | 55150 |
| 1740090480 | 26.3 | 0.4 | 1.52 | 25.96 | 26.31 | 25.955 | 60316 |
| 1740003960 | 25.905 | -0.56 | -2.10 | 25.83 | 25.95 | 25.72 | 53064 |
| 1739917740 | 26.46 | -0.38 | -1.42 | 26.62 | 26.65 | 26.44 | 75285 |
| 1739572020 | 26.84 | 0.25 | 0.94 | 26.9025 | 26.975 | 26.84 | 81926 |
| 1739485320 | 26.59 | 0.78 | 3.02 | 26.3299 | 26.75 | 26.04 | 94948 |
| 1739398920 | 25.81 | 0.21 | 0.82 | 25.42 | 25.84 | 25.42 | 62276 |
| 1739312940 | 25.6 | 0.09 | 0.35 | 25.6 | 25.64 | 25.3675 | 102345 |
| 1739226000 | 25.51 | 0.18 | 0.71 | 25.34 | 25.51 | 25.315 | 108669 |
| 1738967160 | 25.33 | -0.42 | -1.63 | 25.4525 | 25.5795 | 25.27 | 63763 |
| 1738880400 | 25.75 | 0.48 | 1.90 | 25.52 | 25.81 | 25.42 | 203305 |
| 1738794000 | 25.27 | 0.12 | 0.48 | 25.07 | 25.27 | 25.005 | 98261 |
| 1738708080 | 25.15 | 0.33 | 1.33 | 25.038 | 25.22 | 25 | 104638 |
| 1738621740 | 24.82 | -0.63 | -2.48 | 24.674 | 25 | 24.65 | 101666 |
| 1738362000 | 25.45 | -0.38 | -1.47 | 25.76 | 25.76 | 25.33 | 126818 |
| 1738276080 | 25.83 | 0.31 | 1.21 | 25.66 | 25.95 | 25.65 | 109344 |
| 1738189740 | 25.52 | -0.26 | -1.01 | 25.59 | 25.63 | 25.36 | 100212 |
| 1738103280 | 25.78 | -0.07 | -0.27 | 25.89 | 25.93 | 25.54 | 293256 |
| 1738016820 | 25.85 | 0.37 | 1.45 | 25.7899 | 26.02 | 25.73 | 334221 |
| 1737757440 | 25.48 | 0.25 | 0.99 | 25.63 | 25.7 | 25.43 | 141825 |
| 1737671220 | 25.23 | 0.15 | 0.60 | 24.9395 | 25.27 | 24.8915 | 131547 |
| 1737584640 | 25.08 | -0.04 | -0.16 | 25.04 | 25.27 | 24.9995 | 152965 |
| 1737498540 | 25.12 | 0.57 | 2.32 | 24.84 | 25.12 | 24.7805 | 334680 |
| 1737152880 | 24.55 | 0.25 | 1.03 | 24.51 | 24.64 | 24.43 | 175737 |
| 1737066420 | 24.3008 | 0.08 | 0.33 | 24.14 | 24.41 | 24.115 | 348608 |
| 1736979720 | 24.22 | 0.29 | 1.21 | 24.36 | 24.402 | 24.1 | 80799 |
| 1736893380 | 23.93 | 0.16 | 0.67 | 23.77 | 24.04 | 23.765 | 233802 |
| 1736806800 | 23.77 | -0.08 | -0.34 | 23.5 | 23.8 | 23.484 | 234060 |
| 1736547720 | 23.85 | -0.07 | -0.29 | 23.85 | 23.88 | 23.63 | 267297 |
| 1736375340 | 23.92 | 0.18 | 0.76 | 23.6905 | 24.1 | 23.6905 | 88933 |
| 1736288940 | 23.74 | -0.12 | -0.50 | 23.85 | 23.86 | 23.674 | 225048 |
| 1736202360 | 23.86 | 0.44 | 1.88 | 23.7975 | 24.12 | 23.7975 | 311719 |
| 1735942980 | 23.42 | -0.2 | -0.85 | 23.36 | 23.6 | 23.25 | 319555 |
| 1735856700 | 23.62 | 0.03 | 0.13 | 23.7 | 23.79 | 23.53 | 155689 |
| 1735683960 | 23.59 | -0.23 | -0.97 | 23.53 | 24.085 | 23.53 | 142891 |
| 1735597740 | 23.82 | -0.15 | -0.63 | 23.7 | 23.93 | 23.571 | 235185 |
| 1735338000 | 23.97 | -0.34 | -1.38 | 23.83 | 24.12 | 23.79 | 328891 |
| 1735252020 | 24.305 | 0.22 | 0.89 | 23.83 | 24.36 | 23.83 | 205918 |
| 1735078200 | 24.09 | 0.04 | 0.17 | 23.65 | 24.21 | 23.4 | 125881 |
| 1734992400 | 24.05 | 0.25 | 1.05 | 23.77 | 24.06 | 23.77 | 245993 |
| 1734733200 | 23.8 | -0.38 | -1.57 | 23.64 | 23.95 | 23.5935 | 208419 |
| 1734646800 | 24.18 | -0.02 | -0.08 | 24.36 | 24.39 | 24.12 | 255679 |
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
