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 | -0.15 | -0.636402206194 | 23.57 | 23.73 | 23.39 | 726673 | 23.56614755 | SP |
| 4 | -1.78 | -7.06349206349 | 25.2 | 25.22 | 23.38 | 944209 | 24.09869639 | SP |
| 12 | -2.13 | -8.33659491194 | 25.55 | 26.22 | 23.38 | 775822 | 24.78812661 | SP |
| 26 | -2.3 | -8.94245723173 | 25.72 | 27.39 | 23.38 | 731822 | 25.74477744 | SP |
| 52 | -3.67 | -13.5474344777 | 27.09 | 27.395 | 23.38 | 599458 | 25.88979132 | SP |
| 156 | -16.19 | -40.8735167887 | 39.61 | 39.94 | 23.38 | 444108 | 27.81738319 | SP |
| 260 | -16.19 | -40.8735167887 | 39.61 | 39.94 | 23.38 | 444108 | 27.81738319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 23.52 | -0.07 | -0.30 | 23.66 | 23.66 | 23.5 | 576552 |
| 1735860600 | 23.59 | 0.07 | 0.30 | 23.66 | 23.7 | 23.4876 | 544213 |
| 1735687800 | 23.52 | -0.09 | -0.38 | 23.65 | 23.73 | 23.5 | 724140 |
| 1735601400 | 23.61 | 0.17 | 0.73 | 23.57 | 23.65 | 23.57 | 1072426 |
| 1735342200 | 23.44 | -0.14 | -0.59 | 23.5 | 23.59 | 23.42 | 764421 |
| 1735255800 | 23.58 | 0.01 | 0.04 | 23.44 | 23.6 | 23.43 | 956909 |
| 1735077840 | 23.57 | 0.07 | 0.30 | 23.39 | 23.6 | 23.38 | 1189138 |
| 1734996600 | 23.5 | -0.19 | -0.80 | 23.63 | 23.69 | 23.49 | 1480364 |
| 1734737400 | 23.69 | -0.5 | -2.07 | 23.75 | 23.81 | 23.69 | 1985737 |
| 1734651000 | 24.19 | -0.36 | -1.47 | 24.28 | 24.32 | 24.1 | 1784924 |
| 1734564600 | 24.55 | -0.3 | -1.21 | 24.76 | 24.855 | 24.55 | 974477 |
| 1734478200 | 24.85 | 0.08 | 0.32 | 24.77 | 24.95 | 24.76 | 692432 |
| 1734391800 | 24.77 | 0.06 | 0.24 | 24.78 | 24.8099 | 24.6848 | 824066 |
| 1734132600 | 24.71 | -0.19 | -0.76 | 24.85 | 24.88 | 24.67 | 649334 |
| 1734046200 | 24.9 | -0.19 | -0.76 | 25.02 | 25.04 | 24.89 | 916931 |
| 1733959800 | 25.09 | -0.07 | -0.28 | 25.16 | 25.1899 | 25.06 | 764499 |
| 1733873400 | 25.16 | -0.03 | -0.12 | 25.16 | 25.18 | 25.12 | 465806 |
| 1733787000 | 25.19 | -0.01 | -0.04 | 25.2 | 25.23 | 25.16 | 765383 |
| 1733527800 | 25.2 | 0.01 | 0.04 | 25.23 | 25.23 | 25.19 | 1107966 |
| 1733441400 | 25.19 | 0.01 | 0.04 | 25.15 | 25.2 | 25.12 | 409798 |
| 1733355000 | 25.18 | 0.09 | 0.36 | 25 | 25.18 | 25 | 561062 |
| 1733268600 | 25.09 | -0.37 | -1.45 | 25.15 | 25.15 | 25.065 | 502842 |
| 1733182200 | 25.46 | 0.06 | 0.24 | 25.44 | 25.47 | 25.3612 | 660389 |
| 1732917840 | 25.4 | 0.09 | 0.36 | 25.42 | 25.42 | 25.365 | 336495 |
| 1732750200 | 25.31 | 0.09 | 0.38 | 25.31 | 25.34 | 25.26 | 432819 |
| 1732663800 | 25.215 | -0.01 | -0.02 | 25.2 | 25.22 | 25.13 | 723915 |
| 1732577400 | 25.22 | 0.35 | 1.41 | 25.17 | 25.255 | 25.12 | 610312 |
| 1732318200 | 24.87 | 0.06 | 0.24 | 24.85 | 24.915 | 24.8098 | 364966 |
| 1732231800 | 24.81 | -0.02 | -0.08 | 24.82 | 24.9099 | 24.76 | 414034 |
| 1732145400 | 24.83 | -0.04 | -0.16 | 24.79 | 24.89 | 24.7501 | 475981 |
| 1732059000 | 24.87 | 0.09 | 0.36 | 24.9 | 24.92 | 24.85 | 435861 |
| 1731972600 | 24.78 | 0.04 | 0.16 | 24.6 | 24.81 | 24.6 | 487755 |
| 1731713400 | 24.74 | -0.05 | -0.20 | 24.72 | 24.8363 | 24.61 | 511176 |
| 1731627000 | 24.79 | 0.13 | 0.53 | 24.83 | 24.9697 | 24.7635 | 660555 |
| 1731540600 | 24.66 | -0.22 | -0.88 | 25.1 | 25.1 | 24.625 | 1139188 |
| 1731454200 | 24.88 | -0.35 | -1.39 | 25.07 | 25.2 | 24.84 | 1088756 |
| 1731367800 | 25.23 | -0.13 | -0.51 | 25.31 | 25.33 | 25.14 | 771899 |
| 1731108600 | 25.36 | 0.31 | 1.24 | 25.2 | 25.3889 | 25.18 | 903336 |
| 1731022200 | 25.05 | 0.29 | 1.17 | 24.89 | 25.12 | 24.86 | 1394875 |
| 1730935800 | 24.76 | -0.58 | -2.29 | 24.62 | 24.8699 | 24.59 | 1402817 |
| 1730849400 | 25.34 | 0.12 | 0.48 | 25.18 | 25.3797 | 25.08 | 622589 |
| 1730763000 | 25.22 | 0.08 | 0.32 | 25.25 | 25.3 | 25.07 | 719455 |
| 1730500200 | 25.14 | -0.31 | -1.22 | 25.5 | 25.54 | 25.12 | 734974 |
| 1730413800 | 25.45 | 0.05 | 0.20 | 25.41 | 25.557 | 25.302 | 747426 |
| 1730327400 | 25.4 | 0.06 | 0.24 | 25.53 | 25.648 | 25.375 | 530371 |
| 1730241000 | 25.34 | 0.03 | 0.12 | 25.17 | 25.36 | 25.09 | 969613 |
| 1730154600 | 25.31 | -0.06 | -0.24 | 25.37 | 25.3899 | 25.2 | 889500 |
| 1729895400 | 25.37 | -0.12 | -0.47 | 25.54 | 25.5666 | 25.34 | 650937 |
| 1729809000 | 25.49 | 0.17 | 0.67 | 25.36 | 25.54 | 25.31 | 503280 |
| 1729722600 | 25.32 | -0.07 | -0.28 | 25.27 | 25.385 | 25.22 | 553062 |
| 1729636200 | 25.39 | 0.01 | 0.04 | 25.42 | 25.46 | 25.34 | 583934 |
| 1729549800 | 25.38 | -0.37 | -1.44 | 25.59 | 25.59 | 25.37 | 1558870 |
| 1729290600 | 25.75 | 0.02 | 0.08 | 25.78 | 25.8293 | 25.74 | 576628 |
| 1729204200 | 25.73 | -0.42 | -1.61 | 25.9 | 25.905 | 25.7 | 800743 |
| 1729117800 | 26.15 | 0.11 | 0.42 | 26.19 | 26.22 | 26.1001 | 420059 |
| 1729031400 | 26.04 | 0.34 | 1.32 | 25.92 | 26.05 | 25.885 | 502795 |
| 1728945000 | 25.7 | 0.01 | 0.04 | 25.55 | 25.71 | 25.5 | 681931 |
| 1728685800 | 25.69 | -0.09 | -0.35 | 25.67 | 25.795 | 25.65 | 903151 |
| 1728599400 | 25.78 | -0.12 | -0.46 | 25.76 | 25.81 | 25.64 | 751661 |
| 1728513000 | 25.9 | -0.15 | -0.58 | 25.97 | 26.0297 | 25.8535 | 534550 |
| 1728426600 | 26.05 | 0.04 | 0.15 | 25.91 | 26.05 | 25.85 | 606224 |
| 1728340200 | 26.01 | -0.16 | -0.61 | 26.09 | 26.115 | 25.97 | 896863 |
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
