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 | -0.93 | -3.6271450858 | 25.64 | 25.96 | 24.68 | 17705 | 25.2731776 | CS |
| 4 | 0.52 | 2.14964861513 | 24.19 | 25.96 | 23.62 | 27616 | 24.96537804 | CS |
| 12 | 2.46 | 11.0561797753 | 22.25 | 27.85 | 21.01 | 29056 | 24.94444297 | CS |
| 26 | 2.13 | 9.43312666076 | 22.58 | 27.85 | 19.34 | 30042 | 24.0473465 | CS |
| 52 | -7.75 | -23.8755391251 | 32.46 | 32.9 | 19.34 | 52741 | 25.07622834 | CS |
| 156 | 4.02 | 19.4296761721 | 20.69 | 34.26 | 6 | 25044 | 23.81139892 | CS |
| 260 | -7.79 | -23.9692307692 | 32.5 | 36.47 | 6 | 23217 | 24.49247194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 24.71 | -0.52 | -2.06 | 25.45 | 25.77 | 24.65 | 24191 |
| 1752792000 | 25.23 | 0.16 | 0.64 | 24.95 | 25.43 | 24.7109 | 19097 |
| 1752705600 | 25.07 | 0.02 | 0.08 | 25.34 | 25.4299 | 24.905 | 20344 |
| 1752619200 | 25.05 | -0.79 | -3.06 | 25.87 | 25.96 | 25.03 | 25313 |
| 1752532800 | 25.84 | 0.28 | 1.10 | 25.47 | 25.88 | 25.45 | 13532 |
| 1752273600 | 25.56 | -0.2 | -0.78 | 25.64 | 25.77 | 25.33 | 10240 |
| 1752187200 | 25.76 | 0.11 | 0.43 | 25.77 | 25.93 | 25.45 | 22118 |
| 1752100800 | 25.65 | 0.85 | 3.43 | 25.11 | 25.93 | 24.91 | 22470 |
| 1752014400 | 24.8 | 0.11 | 0.45 | 24.65 | 25.13 | 24.33 | 16680 |
| 1751928000 | 24.69 | -0.78 | -3.06 | 25.24 | 25.59 | 24.64 | 17636 |
| 1751576640 | 25.47 | 0.55 | 2.21 | 25.18 | 25.5 | 25.07 | 13289 |
| 1751496000 | 24.92 | 0.77 | 3.19 | 24.17 | 24.98 | 24.09 | 33610 |
| 1751409600 | 24.15 | -0.8 | -3.21 | 24.79 | 25.16 | 24.07 | 25515 |
| 1751323200 | 24.95 | -0.21 | -0.83 | 25.39 | 25.39 | 24.67 | 26552 |
| 1751064000 | 25.16 | 0.81 | 3.33 | 24.35 | 25.19 | 24.1 | 166228 |
| 1750977600 | 24.35 | 0.21 | 0.87 | 24.14 | 24.4 | 24.07 | 10397 |
| 1750891200 | 24.14 | -0.39 | -1.59 | 24.58 | 24.59 | 23.83 | 14126 |
| 1750804800 | 24.53 | 0.29 | 1.20 | 24.49 | 24.78 | 24.38 | 17754 |
| 1750718400 | 24.24 | 0.26 | 1.08 | 23.8 | 24.35 | 23.62 | 22919 |
| 1750459200 | 23.98 | -0.09 | -0.37 | 24.19 | 24.82 | 23.86 | 26893 |
| 1750286400 | 24.07 | 0.01 | 0.04 | 23.96 | 24.57 | 23.75 | 12109 |
| 1750200000 | 24.06 | -0.22 | -0.91 | 23.98 | 24.93 | 23.98 | 22101 |
| 1750113600 | 24.28 | 0.28 | 1.17 | 24.2 | 24.42 | 24.19 | 11527 |
| 1749854400 | 24 | -0.75 | -3.03 | 24.6 | 24.6 | 23.85 | 45926 |
| 1749768000 | 24.75 | -0.39 | -1.55 | 25.22 | 25.23 | 24.7 | 10829 |
| 1749681600 | 25.14 | 0.01 | 0.04 | 25.09 | 25.42 | 24.49 | 28761 |
| 1749595200 | 25.13 | 0.12 | 0.48 | 25.26 | 25.54 | 24.83 | 16550 |
| 1749508800 | 25.01 | -0.35 | -1.38 | 25.44 | 25.44 | 24.6701 | 19847 |
| 1749249600 | 25.36 | 0.86 | 3.51 | 24.68 | 25.57 | 24.61 | 24800 |
| 1749163200 | 24.5 | 0.12 | 0.49 | 24.5 | 24.62 | 24.3165 | 17286 |
| 1749076800 | 24.38 | -0.26 | -1.06 | 24.55 | 24.96 | 24.193 | 21191 |
| 1748990400 | 24.64 | 0.41 | 1.69 | 24.21 | 24.8 | 24.21 | 19047 |
| 1748904000 | 24.23 | -0.17 | -0.70 | 24.34 | 24.34 | 24.15 | 23153 |
| 1748644800 | 24.4 | -0.02 | -0.08 | 24.35 | 24.77 | 24.17 | 40976 |
| 1748558400 | 24.42 | -0.22 | -0.89 | 24.72 | 24.72 | 24.31 | 12679 |
| 1748472000 | 24.64 | -0.33 | -1.32 | 25.02 | 25.05 | 24.52 | 28467 |
| 1748385600 | 24.97 | 0.46 | 1.88 | 25.03 | 25.145 | 24.7 | 50455 |
| 1748040000 | 24.51 | -0.12 | -0.49 | 24.27 | 24.8 | 24.23 | 32205 |
| 1747953600 | 24.63 | -0.13 | -0.53 | 24.59 | 24.95 | 24.43 | 26474 |
| 1747867200 | 24.76 | -0.87 | -3.39 | 25.39 | 25.42 | 24.63 | 33646 |
| 1747780800 | 25.63 | -0.53 | -2.03 | 26.1 | 26.11 | 25.52 | 15276 |
| 1747694400 | 26.16 | -0.05 | -0.19 | 25.83 | 26.21 | 25.83 | 28285 |
| 1747435200 | 26.21 | 0.06 | 0.23 | 26.15 | 26.36 | 26.02 | 46624 |
| 1747348800 | 26.15 | -0.16 | -0.61 | 26.2 | 26.46 | 25.46 | 44942 |
| 1747262400 | 26.31 | -0.7 | -2.59 | 26.98 | 26.98 | 26.16 | 67854 |
| 1747176000 | 27.01 | -0.12 | -0.44 | 27 | 27.01 | 26.535 | 78890 |
| 1747089600 | 27.13 | 2.43 | 9.84 | 25.57 | 27.85 | 25.01 | 58659 |
| 1746830400 | 24.7 | 0.11 | 0.45 | 24.41 | 24.875 | 24.23 | 31472 |
| 1746744000 | 24.59 | 0.63 | 2.63 | 24.2 | 24.99 | 24.05 | 37215 |
| 1746657600 | 23.96 | 0.62 | 2.66 | 23.67 | 24.44 | 23.525 | 17857 |
| 1746571200 | 23.34 | -0.36 | -1.52 | 23.62 | 23.66 | 22.93 | 31721 |
| 1746484800 | 23.7 | -0.38 | -1.58 | 23.71 | 24.24 | 23.3762 | 17048 |
| 1746225600 | 24.08 | 0.86 | 3.70 | 23.56 | 24.57 | 23.5 | 29558 |
| 1746139200 | 23.22 | 0 | 0.00 | 23.01 | 23.4915 | 22.26 | 21723 |
| 1746052800 | 23.22 | -0.23 | -0.98 | 22.8 | 23.7 | 22.52 | 46077 |
| 1745966400 | 23.45 | 1.05 | 4.69 | 22.4 | 23.505 | 22.4 | 25299 |
| 1745880000 | 22.4 | 0.13 | 0.58 | 21.01 | 22.62 | 21.01 | 10036 |
| 1745620800 | 22.27 | -0.02 | -0.09 | 22.25 | 22.46 | 21.54 | 24917 |
| 1745534400 | 22.29 | 0.51 | 2.34 | 21.88 | 22.51 | 21.88 | 17940 |
| 1745448000 | 21.78 | 0.87 | 4.16 | 21.37 | 22.15 | 21.37 | 18656 |
| 1745361600 | 20.91 | 0.4 | 1.95 | 20.63 | 21.16 | 20.3 | 43254 |
| 1745275200 | 20.51 | -0.89 | -4.16 | 21.01 | 21.19 | 20.305 | 21959 |
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
