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 | 0.91 | 3.62549800797 | 25.1 | 26.31 | 24.8 | 58098 | 25.57981135 | CS |
| 4 | -6.01 | -18.7695190506 | 32.02 | 32.62 | 24.745 | 61139 | 27.81603793 | CS |
| 12 | 2.87 | 12.4027657736 | 23.14 | 32.96 | 23.14 | 92530 | 27.13805948 | CS |
| 26 | -3.15 | -10.8024691358 | 29.16 | 32.96 | 23.06 | 101521 | 27.11205546 | CS |
| 52 | 1.79 | 7.39058629232 | 24.22 | 32.96 | 18.85 | 75847 | 26.0708588 | CS |
| 156 | 17.84 | 218.359853121 | 8.17 | 32.96 | 8.17 | 61220 | 22.31058695 | CS |
| 260 | -0.99 | -3.66666666667 | 27 | 32.96 | 1.55 | 479296 | 6.36316813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 26.01 | 0.64 | 2.52 | 25.44 | 26.055 | 25.23 | 22089 |
| 1714084800 | 25.37 | -0.36 | -1.40 | 25.45 | 25.555 | 25.07 | 34737 |
| 1713998400 | 25.73 | -0.4 | -1.53 | 25.95 | 26.26 | 25.6 | 47205 |
| 1713912000 | 26.13 | 1.06 | 4.23 | 25.08 | 26.31 | 25.08 | 80753 |
| 1713825600 | 25.07 | -0.43 | -1.69 | 25.41 | 25.42 | 24.8 | 79143 |
| 1713566400 | 25.5 | 0.22 | 0.87 | 25.1 | 25.66 | 25.1 | 48650 |
| 1713480000 | 25.28 | -0.13 | -0.51 | 25.38 | 25.73 | 25.2 | 50035 |
| 1713393600 | 25.41 | -0.01 | -0.04 | 25.81 | 25.95 | 25.26 | 45294 |
| 1713307200 | 25.42 | 0 | 0.00 | 25.04 | 25.88 | 24.745 | 53337 |
| 1713220800 | 25.42 | -0.52 | -2.00 | 26.09 | 26.52 | 25.28 | 47674 |
| 1712961600 | 25.94 | -1.36 | -4.98 | 27.29 | 27.29 | 25.89 | 56365 |
| 1712875200 | 27.3 | -1 | -3.53 | 28.47 | 28.47 | 27.17 | 48498 |
| 1712788800 | 28.3 | -1.19 | -4.04 | 28.84 | 29.13 | 27.96 | 105491 |
| 1712702400 | 29.49 | 0.49 | 1.69 | 29 | 29.49 | 28.635 | 58255 |
| 1712616000 | 29 | -0.15 | -0.51 | 29.34 | 29.47 | 28.89 | 66977 |
| 1712356800 | 29.15 | -0.19 | -0.65 | 29.45 | 29.45 | 28.605 | 60219 |
| 1712270400 | 29.34 | -1.42 | -4.62 | 31.09 | 31.2 | 29.24 | 49800 |
| 1712184000 | 30.76 | -0.1 | -0.32 | 30.83 | 31.35 | 30.517 | 46729 |
| 1712097600 | 30.86 | -1.69 | -5.19 | 32.479999 | 32.479999 | 30.86 | 75316 |
| 1712011200 | 32.549999 | 0.58 | 1.81 | 32.02 | 32.619999 | 31.79 | 107171 |
| 1711665600 | 31.97 | 1.14 | 3.70 | 31.11 | 32.96 | 31.07 | 327004 |
| 1711579200 | 30.83 | -0.65 | -2.06 | 31.41 | 32.299999 | 30.5 | 343003 |
| 1711492800 | 31.48 | 1.03 | 3.38 | 30.4 | 31.8 | 30.25 | 90022 |
| 1711406400 | 30.45 | 0.36 | 1.20 | 30.09 | 30.77 | 29.9201 | 102927 |
| 1711147200 | 30.09 | 0.83 | 2.84 | 29.11 | 30.12 | 28.97 | 105461 |
| 1711060800 | 29.26 | 2.79 | 10.54 | 26.98 | 29.86 | 26.935 | 258352 |
| 1710974400 | 26.47 | 1.74 | 7.04 | 26.25 | 27.14 | 24.89 | 461449 |
| 1710888000 | 24.73 | 0.82 | 3.43 | 23.75 | 25.36 | 23.7463 | 225222 |
| 1710801600 | 23.91 | -2.52 | -9.53 | 26.56 | 26.7 | 23.91 | 174833 |
| 1710542400 | 26.43 | 0.08 | 0.30 | 26.17 | 27.14 | 26.17 | 151676 |
| 1710456000 | 26.35 | 0.52 | 2.01 | 25.98 | 26.36 | 25.59 | 182620 |
| 1710369600 | 25.83 | 0.67 | 2.66 | 25.16 | 25.98 | 25.16 | 112552 |
| 1710283200 | 25.16 | -0.07 | -0.28 | 25.16 | 25.2281 | 24.67 | 43910 |
| 1710196800 | 25.23 | 0.32 | 1.28 | 24.86 | 25.26 | 24.565 | 47030 |
| 1709941200 | 24.91 | -0.4 | -1.58 | 25.55 | 25.69 | 24.89 | 40590 |
| 1709854800 | 25.31 | 0.02 | 0.08 | 25.39 | 25.71 | 25.03 | 56897 |
| 1709768400 | 25.29 | 0.01 | 0.04 | 25.36 | 25.61 | 24.82 | 59638 |
| 1709682000 | 25.28 | 0.11 | 0.44 | 25.13 | 25.56 | 24.97 | 51017 |
| 1709595600 | 25.17 | 0.17 | 0.68 | 25.06 | 25.7 | 24.76 | 93003 |
| 1709336400 | 25 | 0.01 | 0.04 | 25.18 | 25.18 | 24.69 | 39880 |
| 1709250000 | 24.99 | -0.22 | -0.87 | 25.55 | 25.88 | 24.95 | 68281 |
| 1709163600 | 25.21 | -0.05 | -0.20 | 25.17 | 25.61 | 24.879 | 58815 |
| 1709077200 | 25.26 | -0.08 | -0.32 | 25.49 | 25.73 | 25.24 | 39378 |
| 1708990800 | 25.34 | 0.13 | 0.52 | 25.27 | 25.59 | 25.26 | 25683 |
| 1708731600 | 25.21 | 0.56 | 2.27 | 24.6 | 25.3 | 24.56 | 29719 |
| 1708645200 | 24.65 | -0.23 | -0.92 | 24.87 | 25.02 | 24.44 | 46252 |
| 1708558800 | 24.88 | 0.01 | 0.04 | 24.87 | 25.01 | 24.71 | 47647 |
| 1708472400 | 24.87 | -0.87 | -3.38 | 25.45 | 25.536 | 24.17 | 71697 |
| 1708126800 | 25.74 | -0.43 | -1.64 | 25.84 | 26.36 | 25.65 | 76149 |
| 1708040400 | 26.17 | 0.73 | 2.87 | 25.61 | 26.27 | 25.61 | 76309 |
| 1707954000 | 25.44 | 0.39 | 1.56 | 25.34 | 25.49 | 24.6 | 48204 |
| 1707867600 | 25.05 | -0.75 | -2.91 | 25.3 | 25.78 | 24.77 | 113623 |
| 1707781200 | 25.8 | 0.54 | 2.14 | 25.26 | 26.04 | 25.19 | 146477 |
| 1707522000 | 25.26 | 0.15 | 0.60 | 25.33 | 25.39 | 24.97 | 40505 |
| 1707435600 | 25.11 | 0.26 | 1.05 | 25.01 | 25.21 | 24.81 | 33881 |
| 1707349200 | 24.85 | 0.81 | 3.37 | 24.04 | 25.33 | 23.81 | 145459 |
| 1707262800 | 24.04 | 0.56 | 2.39 | 23.66 | 24.165 | 23.66 | 42715 |
| 1707176400 | 23.48 | -0.35 | -1.47 | 23.63 | 23.78 | 23.41 | 52543 |
| 1706917200 | 23.83 | 0.43 | 1.84 | 23.14 | 24.43 | 23.14 | 74674 |
| 1706830800 | 23.4 | 0.09 | 0.39 | 23.42 | 23.79 | 23.06 | 42287 |
| 1706744400 | 23.31 | -1.14 | -4.66 | 24.41 | 24.68 | 23.31 | 63610 |
| 1706658000 | 24.45 | 0.1 | 0.41 | 24.32 | 24.54 | 24 | 49486 |
| 1706571600 | 24.35 | -0.05 | -0.20 | 24.41 | 24.54 | 23.93 | 36582 |
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
