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 | -0.3645 | -1.4378981834 | 25.3495 | 25.59 | 23.62 | 14048 | 24.36479229 | DR |
| 4 | 0.625 | 2.56568144499 | 24.36 | 25.59 | 23.5801 | 14833 | 24.25300685 | DR |
| 12 | -1.015 | -3.90384615385 | 26 | 26.12 | 22.69 | 21068 | 24.20118992 | DR |
| 26 | -4.545 | -15.3911276668 | 29.53 | 31.59 | 22.69 | 18167 | 26.31775478 | DR |
| 52 | -4.475 | -15.1900882553 | 29.46 | 35.26 | 22.69 | 14738 | 28.6766499 | DR |
| 156 | 2.215 | 9.72771190162 | 22.77 | 35.26 | 13.5 | 31933 | 20.80498833 | DR |
| 260 | 4.625 | 22.7161100196 | 20.36 | 35.26 | 13.5 | 36962 | 23.66799544 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 24.505 | 0.31 | 1.30 | 24.465 | 24.76 | 24.17 | 11122 |
| 1741987680 | 24.19 | 0.32 | 1.34 | 24.09 | 24.28 | 23.62 | 16710 |
| 1741901340 | 23.87 | -0.21 | -0.87 | 23.8604 | 24.15 | 23.64 | 11275 |
| 1741814940 | 24.08 | -1.09 | -4.33 | 23.93 | 24.38 | 23.92 | 16633 |
| 1741728480 | 25.17 | 0.27 | 1.09 | 25.3495 | 25.59 | 25.0015 | 14502 |
| 1741641600 | 24.8984 | -0.14 | -0.57 | 25.1585 | 25.29 | 24.8 | 10912 |
| 1741386000 | 25.04 | 0.31 | 1.25 | 24.59 | 25.1 | 24.59 | 7875 |
| 1741300140 | 24.73 | 0.5 | 2.04 | 24.73 | 24.85 | 24.4101 | 14750 |
| 1741213440 | 24.235 | 0.09 | 0.35 | 24.07 | 24.32 | 23.75 | 20033 |
| 1741126800 | 24.15 | -0.01 | -0.06 | 23.78 | 24.235 | 23.6188 | 30292 |
| 1741040760 | 24.164 | 0.19 | 0.81 | 24.15 | 24.405 | 24.09 | 19951 |
| 1740781260 | 23.97 | 0.27 | 1.14 | 23.99 | 24.22 | 23.8 | 14105 |
| 1740695340 | 23.7 | -0.38 | -1.58 | 23.82 | 24.06 | 23.7 | 9089 |
| 1740608400 | 24.08 | 0.24 | 1.01 | 24.21 | 24.39 | 24.0601 | 9339 |
| 1740522480 | 23.84 | -0.26 | -1.08 | 23.8055 | 23.84 | 23.605 | 23511 |
| 1740435600 | 24.1 | -0.25 | -1.03 | 24.3 | 24.3699 | 24.1 | 8380 |
| 1740176400 | 24.35 | 0.27 | 1.12 | 24.47 | 24.511 | 24.18 | 12742 |
| 1740090480 | 24.081 | 0.09 | 0.38 | 24.03 | 24.18 | 23.76 | 13469 |
| 1740003960 | 23.991 | -0.53 | -2.16 | 23.93 | 24.03 | 23.5801 | 16442 |
| 1739917740 | 24.52 | 0.26 | 1.07 | 24.36 | 24.52 | 24.28 | 15521 |
| 1739572020 | 24.26 | 0.11 | 0.46 | 24.36 | 24.3899 | 24.08 | 13012 |
| 1739485320 | 24.15 | 0.44 | 1.88 | 23.9 | 24.3199 | 23.8999 | 36032 |
| 1739398920 | 23.7055 | -0.23 | -0.97 | 23.76 | 24 | 23.6599 | 29195 |
| 1739312940 | 23.938 | 0.4 | 1.69 | 23.74 | 24.01 | 23.74 | 18326 |
| 1739226000 | 23.54 | 0.22 | 0.95 | 23.4375 | 23.8 | 23.4375 | 29440 |
| 1738967160 | 23.319 | -0.22 | -0.94 | 23.27 | 23.34 | 23.13 | 14467 |
| 1738880400 | 23.54 | 0.48 | 2.08 | 23.14 | 23.58 | 23.14 | 33719 |
| 1738794000 | 23.06 | 0.11 | 0.48 | 23.07 | 23.457 | 22.95 | 28489 |
| 1738708080 | 22.95 | 0.07 | 0.31 | 22.81 | 23.36 | 22.81 | 33487 |
| 1738621740 | 22.88 | -0.57 | -2.43 | 22.83 | 23.22 | 22.69 | 21857 |
| 1738362000 | 23.45 | -0.78 | -3.22 | 23.738 | 23.98 | 23.45 | 7765 |
| 1738276080 | 24.23 | 0.42 | 1.76 | 23.96 | 24.35 | 23.77 | 27820 |
| 1738189740 | 23.81 | -0.07 | -0.29 | 23.7 | 24 | 23.62 | 17265 |
| 1738103280 | 23.88 | 0.5 | 2.14 | 24.086 | 24.15 | 23.86 | 19998 |
| 1738016820 | 23.38 | -0.21 | -0.89 | 23.535 | 23.69 | 23.26 | 17919 |
| 1737757440 | 23.59 | 0.43 | 1.86 | 23.59 | 23.64 | 23.4301 | 23522 |
| 1737671220 | 23.16 | -0.76 | -3.18 | 23.135 | 23.34 | 23.12 | 23838 |
| 1737584640 | 23.92 | -0.18 | -0.75 | 23.98 | 24.03 | 23.82 | 24774 |
| 1737498540 | 24.1 | -0.48 | -1.95 | 24.14 | 24.44 | 24.09 | 46137 |
| 1737152880 | 24.58 | 0.38 | 1.57 | 24.76 | 24.78 | 24.48 | 18357 |
| 1737066420 | 24.2 | -0.08 | -0.33 | 23.98 | 24.35 | 23.849 | 35059 |
| 1736979720 | 24.28 | 0.33 | 1.38 | 24.35 | 24.35 | 24.235 | 22756 |
| 1736893380 | 23.95 | 0.04 | 0.17 | 23.874 | 23.9599 | 23.77 | 43313 |
| 1736806800 | 23.91 | 0.31 | 1.31 | 23.68 | 24.1796 | 23.68 | 33377 |
| 1736547720 | 23.6 | -1.15 | -4.65 | 23.7 | 23.92 | 23.6 | 29763 |
| 1736375340 | 24.75 | -0.56 | -2.19 | 24.755 | 25.0889 | 24.7 | 13272 |
| 1736288940 | 25.305 | -0.32 | -1.23 | 25.4 | 25.68 | 25.15 | 44273 |
| 1736202360 | 25.62 | 0.27 | 1.07 | 25.616 | 25.984 | 25.5825 | 18733 |
| 1735942980 | 25.35 | -0.06 | -0.24 | 25.51 | 25.51 | 25.3 | 32111 |
| 1735856700 | 25.41 | -0.11 | -0.43 | 25.65 | 25.65 | 25.41 | 19706 |
| 1735683960 | 25.5201 | -0.19 | -0.76 | 25.7599 | 25.76 | 25.07 | 13532 |
| 1735597740 | 25.715 | 0.04 | 0.14 | 25.6275 | 25.92 | 25.5559 | 24718 |
| 1735338000 | 25.68 | -0.25 | -0.98 | 25.75 | 25.92 | 25.68 | 14678 |
| 1735252020 | 25.933 | -0.12 | -0.45 | 25.2525 | 25.95 | 25.0401 | 17266 |
| 1735078200 | 26.05 | 0.09 | 0.35 | 26 | 26.12 | 24.46 | 14084 |
| 1734992400 | 25.96 | 0.1 | 0.39 | 25.9615 | 26.2 | 25.6901 | 37909 |
| 1734733200 | 25.86 | 0.12 | 0.47 | 25.57 | 26.26 | 25.57 | 23527 |
| 1734646800 | 25.74 | -0.96 | -3.60 | 26.23 | 26.44 | 25.73 | 22682 |
| 1734560940 | 26.7 | 0.49 | 1.86 | 26.648 | 26.8475 | 26.13 | 10431 |
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
