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 | 0.28 | 1.083172147 | 25.85 | 26.725 | 25.36 | 13195 | 26.27474787 | CS |
| 4 | 2.46 | 10.3929024081 | 23.67 | 26.725 | 23.35 | 24294 | 24.96981915 | CS |
| 12 | 2.41 | 10.1602023609 | 23.72 | 26.725 | 20.5009 | 25703 | 23.87308326 | CS |
| 26 | 1.92 | 7.93060718711 | 24.21 | 27.98 | 20.5009 | 24506 | 23.95714591 | CS |
| 52 | -0.7 | -2.60901975401 | 26.83 | 34.6 | 20.5009 | 29262 | 26.77142926 | CS |
| 156 | -12.8 | -32.8795273568 | 38.93 | 67.6 | 20.5009 | 41936 | 41.11739288 | CS |
| 260 | 0.8 | 3.15831030399 | 25.33 | 67.6 | 10.3255 | 50768 | 32.00910163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 26.13 | -0.29 | -1.10 | 26.38 | 26.725 | 25.98 | 15216 |
| 1714171200 | 26.42 | 0.16 | 0.61 | 26.09 | 26.54 | 26.09 | 8122 |
| 1714084800 | 26.26 | -0.12 | -0.45 | 25.97 | 26.38 | 25.36 | 14751 |
| 1713998400 | 26.38 | 0.14 | 0.53 | 25.91 | 26.49 | 25.5 | 15781 |
| 1713912000 | 26.24 | 0.46 | 1.78 | 25.85 | 26.64 | 25.58 | 12107 |
| 1713825600 | 25.78 | 0.58 | 2.30 | 25.17 | 26.09 | 25.16 | 18022 |
| 1713566400 | 25.2 | 0.33 | 1.33 | 24.59 | 25.21 | 24.59 | 19506 |
| 1713480000 | 24.87 | 0.01 | 0.04 | 24.8 | 25.45 | 24.75 | 40654 |
| 1713393600 | 24.86 | 0.29 | 1.18 | 24.55 | 25.1199 | 24.39 | 44106 |
| 1713307200 | 24.57 | -0.29 | -1.17 | 24.96 | 25.34 | 24.49 | 18901 |
| 1713220800 | 24.86 | -0.14 | -0.56 | 25 | 25.025 | 24.405 | 49420 |
| 1712961600 | 25 | -0.4 | -1.57 | 25.4 | 25.77 | 24.605 | 20042 |
| 1712875200 | 25.4 | 0.56 | 2.25 | 24.66 | 25.5 | 24.41 | 21559 |
| 1712788800 | 24.84 | -0.52 | -2.05 | 24.94 | 25.15 | 24.42 | 34475 |
| 1712702400 | 25.36 | 0.6 | 2.42 | 25.07 | 25.42 | 24.75 | 14763 |
| 1712616000 | 24.76 | 0.1 | 0.41 | 24.54 | 25.01 | 24.11 | 30451 |
| 1712356800 | 24.66 | 0.4 | 1.65 | 24.03 | 24.84 | 23.98 | 16396 |
| 1712270400 | 24.26 | 0.33 | 1.38 | 24.04 | 24.6321 | 23.97 | 31185 |
| 1712184000 | 23.93 | -0.07 | -0.29 | 23.72 | 24.24 | 23.71 | 32273 |
| 1712097600 | 24 | -0.06 | -0.25 | 23.67 | 24.27 | 23.35 | 28151 |
| 1712011200 | 24.06 | -0.15 | -0.62 | 24.26 | 24.555 | 23.99 | 28003 |
| 1711665600 | 24.21 | 0.01 | 0.04 | 24.4 | 24.6 | 24.085 | 53243 |
| 1711579200 | 24.2 | 0.36 | 1.51 | 24.1 | 24.5199 | 23.99 | 33183 |
| 1711492800 | 23.84 | -0.41 | -1.69 | 24.53 | 24.6 | 23.73 | 40664 |
| 1711406400 | 24.25 | -0.1 | -0.41 | 24.59 | 24.7 | 24.23 | 12234 |
| 1711147200 | 24.35 | -0.82 | -3.26 | 25.37 | 25.5 | 24.24 | 18118 |
| 1711060800 | 25.17 | -0.04 | -0.16 | 25.25 | 25.85 | 24.55 | 21749 |
| 1710974400 | 25.21 | 2.01 | 8.66 | 23.04 | 25.345 | 23.04 | 32441 |
| 1710888000 | 23.2 | 0.3 | 1.31 | 22.99 | 23.405 | 22.9 | 20992 |
| 1710801600 | 22.9 | -0.53 | -2.26 | 23.6 | 23.6 | 22.9 | 16091 |
| 1710542400 | 23.43 | 0.24 | 1.03 | 22.92 | 23.63 | 22.92 | 58220 |
| 1710456000 | 23.19 | -0.55 | -2.32 | 23.86 | 23.86 | 22.89 | 32955 |
| 1710369600 | 23.74 | 0.09 | 0.38 | 23.65 | 24.38 | 23.58 | 14431 |
| 1710283200 | 23.65 | -0.49 | -2.03 | 24.17 | 24.3 | 23.64 | 13678 |
| 1710196800 | 24.14 | 0.42 | 1.77 | 23.83 | 25 | 23.83 | 42775 |
| 1709941200 | 23.72 | 0.67 | 2.91 | 23.45 | 23.88 | 23.265 | 14288 |
| 1709854800 | 23.05 | 0.15 | 0.66 | 23 | 23.305 | 22.8 | 22133 |
| 1709768400 | 22.9 | 0.36 | 1.60 | 22.6 | 23.07 | 22.38 | 27421 |
| 1709682000 | 22.54 | -0.33 | -1.44 | 22.59 | 23.4 | 22.25 | 22981 |
| 1709595600 | 22.87 | -0.06 | -0.26 | 22.95 | 23.4955 | 22.83 | 22342 |
| 1709336400 | 22.93 | -0.47 | -2.01 | 23.27 | 23.5905 | 22.79 | 28454 |
| 1709250000 | 23.4 | 0.27 | 1.17 | 23.67 | 23.67 | 22.69 | 17974 |
| 1709163600 | 23.13 | -0.33 | -1.41 | 23.49 | 23.585 | 23.13 | 21004 |
| 1709077200 | 23.46 | 0.24 | 1.03 | 23.54 | 24 | 23.33 | 13479 |
| 1708990800 | 23.22 | 0.1 | 0.43 | 22.95 | 23.24 | 22.79 | 11352 |
| 1708731600 | 23.12 | 0.36 | 1.58 | 22.83 | 23.25 | 22.39 | 27588 |
| 1708645200 | 22.76 | 0.47 | 2.11 | 22.09 | 22.83 | 21.9 | 33497 |
| 1708558800 | 22.29 | -0.64 | -2.79 | 22.38 | 22.7 | 21.982 | 17835 |
| 1708472400 | 22.93 | -0.31 | -1.33 | 23 | 23.34 | 22.3083 | 25373 |
| 1708126800 | 23.24 | -0.73 | -3.05 | 23.79 | 24.13 | 22.88 | 43482 |
| 1708040400 | 23.97 | 2.02 | 9.20 | 21.96 | 24.225 | 21.72 | 52060 |
| 1707954000 | 21.95 | 1.13 | 5.43 | 21.27 | 21.97 | 20.88 | 20120 |
| 1707867600 | 20.82 | -0.45 | -2.12 | 20.9 | 21.49 | 20.5009 | 33099 |
| 1707781200 | 21.27 | -1.28 | -5.68 | 22.37 | 22.52 | 21.18 | 34067 |
| 1707522000 | 22.55 | -0.5 | -2.17 | 23 | 23 | 22.01 | 11352 |
| 1707435600 | 23.05 | -0.29 | -1.24 | 21.01 | 23.24 | 20.62 | 36552 |
| 1707349200 | 23.34 | -0.58 | -2.42 | 24.29 | 24.29 | 22.75 | 16954 |
| 1707262800 | 23.92 | -0.05 | -0.21 | 23.72 | 24.3445 | 23.6 | 12724 |
| 1707176400 | 23.97 | 0.08 | 0.33 | 23.6 | 24.4 | 23.5 | 15975 |
| 1706917200 | 23.89 | -0.37 | -1.53 | 23.67 | 24.435 | 23.6 | 12101 |
| 1706830800 | 24.26 | -0.12 | -0.49 | 24.26 | 24.4 | 22.85 | 32813 |
| 1706744400 | 24.38 | -0.75 | -2.98 | 25.13 | 25.785 | 23.98 | 15092 |
| 1706658000 | 25.13 | -0.76 | -2.94 | 25.55 | 26.21 | 25.1 | 10637 |
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
