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 | 0.8356 | 3.37343560759 | 24.77 | 25.6056 | 24.77 | 2442 | 25.19711581 | SP |
| 4 | 1.1056 | 4.51265306122 | 24.5 | 25.6056 | 22.5684 | 5052 | 24.00916375 | SP |
| 12 | 2.8956 | 12.750330251 | 22.71 | 25.87 | 22.5101 | 4894 | 24.11854747 | SP |
| 26 | 5.4856 | 27.2644135189 | 20.12 | 25.87 | 20.0185 | 4461 | 23.15456739 | SP |
| 52 | 8.4756 | 49.4781085814 | 17.13 | 25.87 | 17.13 | 5166 | 21.48507756 | SP |
| 156 | 5.0956 | 24.8444661141 | 20.51 | 25.87 | 13.5 | 5786 | 18.71179806 | SP |
| 260 | 5.0956 | 24.8444661141 | 20.51 | 25.87 | 13.5 | 5786 | 18.71179806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 25.6056 | 0.42 | 1.68 | 25.27 | 25.6056 | 25.19 | 1281 |
| 1715639400 | 25.1819 | 0.02 | 0.06 | 25.36 | 25.36 | 25.15 | 5758 |
| 1715380200 | 25.1667 | 0.19 | 0.75 | 25.29 | 25.29 | 25.13 | 1533 |
| 1715293800 | 24.979 | -0.14 | -0.56 | 25.2 | 25.2 | 24.979 | 783 |
| 1715207400 | 25.1207 | 0.08 | 0.30 | 24.77 | 25.1207 | 24.77 | 2856 |
| 1715121000 | 25.0449 | -0.11 | -0.44 | 25.24 | 25.27 | 25.0449 | 3334 |
| 1715034600 | 25.1566 | 0.4 | 1.62 | 24.99 | 25.1566 | 24.965 | 2862 |
| 1714775400 | 24.7554 | 0.53 | 2.20 | 24.81 | 24.81 | 24.68 | 4828 |
| 1714689000 | 24.2236 | 0.36 | 1.51 | 24.25 | 24.28 | 23.9812 | 1256 |
| 1714602600 | 23.8641 | -0.6 | -2.46 | 24.17 | 24.1756 | 23.7876 | 4187 |
| 1714516200 | 24.4659 | -0.39 | -1.55 | 24.82 | 24.92 | 24.465 | 1833 |
| 1714429800 | 24.852 | 0.22 | 0.90 | 24.72 | 24.86 | 24.6912 | 5264 |
| 1714170600 | 24.6296 | 0.59 | 2.46 | 24.08 | 24.68 | 24.06 | 2926 |
| 1714084200 | 24.0371 | 0.4 | 1.68 | 23.55 | 24.1127 | 23.55 | 1867 |
| 1713997800 | 23.6403 | 0.38 | 1.63 | 23.78 | 23.91 | 23.63 | 37740 |
| 1713911400 | 23.2619 | 0.48 | 2.11 | 22.82 | 23.39 | 22.82 | 13237 |
| 1713825000 | 22.7805 | 0.21 | 0.94 | 22.68 | 22.96 | 22.58 | 3058 |
| 1713565800 | 22.5684 | -0.79 | -3.37 | 23.11 | 23.11 | 22.5684 | 1548 |
| 1713479400 | 23.356 | -0.46 | -1.92 | 23.76 | 23.76 | 23.3262 | 1948 |
| 1713393000 | 23.8129 | -0.58 | -2.37 | 24.5 | 24.5 | 23.8 | 2939 |
| 1713306600 | 24.3903 | 0.13 | 0.53 | 24.29 | 24.44 | 24.15 | 1698 |
| 1713220200 | 24.2619 | -0.34 | -1.37 | 25.03 | 25.03 | 24.2619 | 1912 |
| 1712961000 | 24.5994 | -0.83 | -3.26 | 25.08 | 25.08 | 24.56 | 5077 |
| 1712874600 | 25.4275 | 0.51 | 2.05 | 25.14 | 25.4275 | 24.88 | 1351 |
| 1712788200 | 24.9159 | -0.64 | -2.52 | 25.14 | 25.25 | 24.85 | 3344 |
| 1712701800 | 25.56 | 0.35 | 1.39 | 25.5 | 25.56 | 25.35 | 2009 |
| 1712615400 | 25.21 | 0.15 | 0.58 | 25.23 | 25.26 | 25.175 | 1917 |
| 1712356200 | 25.0646 | 0.17 | 0.67 | 25 | 25.102 | 24.9101 | 1087 |
| 1712269800 | 24.8975 | -0.22 | -0.86 | 25.5 | 25.74 | 24.8975 | 1016 |
| 1712183400 | 25.1138 | 0.09 | 0.36 | 24.88 | 25.18 | 24.8571 | 1168 |
| 1712097000 | 25.023 | -0.33 | -1.32 | 25.19 | 25.19 | 24.89 | 3217 |
| 1712010600 | 25.3578 | 0.27 | 1.09 | 25.68 | 25.68 | 25.314 | 7334 |
| 1711665000 | 25.0855 | 0.2 | 0.79 | 24.91 | 25.18 | 24.91 | 3929 |
| 1711578600 | 24.8886 | 0.44 | 1.80 | 25 | 25 | 24.465 | 7856 |
| 1711492200 | 24.4479 | 0.01 | 0.03 | 24.49 | 24.7237 | 24.4461 | 1725 |
| 1711405800 | 24.4408 | -0.13 | -0.54 | 24.41 | 24.5399 | 24.29 | 4091 |
| 1711146600 | 24.5723 | -0.08 | -0.34 | 24.73 | 24.735 | 24.4999 | 1335 |
| 1711060200 | 24.6555 | 0.63 | 2.61 | 24.67 | 25.05 | 24.6555 | 2954 |
| 1710973800 | 24.0281 | 0.41 | 1.73 | 23.6 | 24.0281 | 23.5598 | 2047 |
| 1710887400 | 23.619 | -0.03 | -0.11 | 23.5 | 23.65 | 23.3208 | 3410 |
| 1710801000 | 23.6455 | 0.09 | 0.40 | 23.84 | 23.8646 | 23.6455 | 3807 |
| 1710541800 | 23.5519 | -0.37 | -1.56 | 23.63 | 23.68 | 23.5519 | 3916 |
| 1710455400 | 23.9242 | -0.3 | -1.25 | 24.44 | 24.44 | 23.81 | 3294 |
| 1710369000 | 24.2262 | -0.55 | -2.23 | 24.71 | 24.71 | 24.2262 | 2002 |
| 1710282600 | 24.78 | 0.37 | 1.52 | 24.77 | 24.78 | 24.4401 | 2303 |
| 1710196200 | 24.41 | -0.36 | -1.45 | 24.43 | 25.51 | 24.22 | 4569 |
| 1709940600 | 24.77 | -0.66 | -2.60 | 25.87 | 25.87 | 24.77 | 9424 |
| 1709854200 | 25.43 | 0.74 | 3.00 | 24.9 | 25.6092 | 24.9 | 6270 |
| 1709767800 | 24.6902 | 0.58 | 2.41 | 24.7181 | 24.91 | 24.55 | 7916 |
| 1709681400 | 24.11 | -0.66 | -2.66 | 24.55 | 24.55 | 24 | 5017 |
| 1709595000 | 24.77 | 0.13 | 0.53 | 25.02 | 25.03 | 24.77 | 8835 |
| 1709335800 | 24.64 | 0.98 | 4.15 | 23.79 | 24.68 | 23.79 | 2958 |
| 1709249400 | 23.6575 | 0.47 | 2.03 | 23.34 | 23.6575 | 23.34 | 1190 |
| 1709163000 | 23.1875 | -0.23 | -0.99 | 23.32 | 23.32 | 23.12 | 5555 |
| 1709076600 | 23.4198 | -0.06 | -0.28 | 23.67 | 23.67 | 23.4198 | 1407 |
| 1708990200 | 23.4844 | 0.21 | 0.88 | 23.3 | 23.5799 | 23.3 | 9356 |
| 1708731000 | 23.279 | -0.24 | -1.02 | 23.69 | 23.69 | 23.225 | 13996 |
| 1708644600 | 23.52 | 0.7 | 3.07 | 23.65 | 23.65 | 23.3913 | 29215 |
| 1708558200 | 22.82 | 0.03 | 0.14 | 22.71 | 22.82 | 22.5101 | 8708 |
| 1708471800 | 22.7884 | -0.36 | -1.56 | 23.03 | 23.03 | 22.66 | 6235 |
| 1708126200 | 23.15 | -0.17 | -0.72 | 23.81 | 23.81 | 23.11 | 4470 |
| 1708039800 | 23.3183 | -0.14 | -0.58 | 23.82 | 23.82 | 23.25 | 18511 |
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
