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 | 0.38 | 1.54975530179 | 24.52 | 25.1 | 23.72 | 3503 | 24.4501924 | DR |
| 4 | -3.12 | -11.1349036403 | 28.02 | 28.02 | 23.72 | 1673 | 25.40733564 | DR |
| 12 | 0.95 | 3.96659707724 | 23.95 | 29.58 | 22.45 | 1729 | 25.40972698 | DR |
| 26 | -3.63 | -12.7234490011 | 28.53 | 32.62 | 22.45 | 2736 | 26.44207912 | DR |
| 52 | -12.62 | -33.6353944563 | 37.52 | 49.2 | 22.45 | 2330 | 30.08804447 | DR |
| 156 | -12.3736001 | -33.1966863056 | 37.2736001 | 73.4240002 | 22.45 | 1319 | 36.73582901 | DR |
| 260 | 10.30380796 | 70.5924389852 | 14.59619204 | 73.4240002 | 11.89344003 | 1462 | 34.12376271 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 24.9 | 0.56 | 2.30 | 25.02 | 25.1 | 24.65 | 156 |
| 1714080540 | 24.34 | -0.47 | -1.89 | 24.28 | 24.34 | 24.24 | 164 |
| 1713994200 | 24.81 | 0.22 | 0.89 | 24.55 | 24.81 | 24.55 | 50 |
| 1713907800 | 24.59 | 0.13 | 0.53 | 24.7 | 24.7 | 24.59 | 3 |
| 1713821340 | 24.46 | 0.01 | 0.04 | 24.45 | 24.46 | 23.72 | 299 |
| 1713562200 | 24.45 | -0.07 | -0.29 | 24.52 | 24.59 | 24.4 | 17000 |
| 1713475800 | 24.52 | -0.95 | -3.73 | 25.75 | 25.75 | 24.36 | 310 |
| 1713389400 | 25.47 | 0.18 | 0.71 | 25.5 | 25.5 | 25.44 | 120 |
| 1713302940 | 25.29 | -0.72 | -2.77 | 25.85 | 26.04 | 25.25 | 309 |
| 1713216600 | 26.01 | -0.14 | -0.54 | 26.15 | 26.7 | 26.01 | 274 |
| 1712957400 | 26.15 | -1.33 | -4.84 | 26.84 | 26.84 | 26.1 | 4902 |
| 1712870940 | 27.48 | 0.64 | 2.38 | 26.84 | 27.48 | 26.58 | 115 |
| 1712784540 | 26.84 | -0.11 | -0.41 | 27.06 | 27.15 | 26.84 | 2307 |
| 1712698140 | 26.95 | -1.05 | -3.75 | 26.82 | 26.95 | 26.82 | 3151 |
| 1712611740 | 28 | 1.99 | 7.65 | 26.93 | 28 | 26.9 | 989 |
| 1712352600 | 26.01 | 0.15 | 0.58 | 25.4 | 26.04 | 25.4 | 49 |
| 1712266140 | 25.86 | -1.12 | -4.15 | 26.98 | 27.24 | 25.86 | 390 |
| 1712179740 | 26.98 | 0.31 | 1.16 | 26.67 | 27.07 | 26.67 | 30 |
| 1712093400 | 26.67 | -0.64 | -2.34 | 26.85 | 26.85 | 26.5 | 758 |
| 1712006940 | 27.31 | 0.07 | 0.26 | 28.02 | 28.02 | 26.82 | 570 |
| 1711661400 | 27.24 | 0.7 | 2.64 | 26.54 | 27.42 | 26.54 | 7085 |
| 1711574940 | 26.54 | 1.62 | 6.50 | 24.94 | 26.58 | 24.94 | 1558 |
| 1711488540 | 24.92 | 0.32 | 1.30 | 24.6 | 24.92 | 24.55 | 4 |
| 1711402140 | 24.6 | -0.57 | -2.26 | 25.2 | 25.2 | 24.6 | 964 |
| 1711143000 | 25.17 | -0.93 | -3.56 | 26.15 | 26.15 | 25.17 | 902 |
| 1711056600 | 26.1 | -0.03 | -0.11 | 26.13 | 26.16 | 25.92 | 128 |
| 1710970200 | 26.13 | 0.81 | 3.20 | 25.22 | 26.24 | 25.22 | 7214 |
| 1710883740 | 25.32 | -0.87 | -3.32 | 25.56 | 25.56 | 25.29 | 613 |
| 1710797400 | 26.19 | 0.65 | 2.55 | 25.78 | 26.22 | 25.78 | 4839 |
| 1710538200 | 25.54 | 0.47 | 1.87 | 25.02 | 25.54 | 24.56 | 2641 |
| 1710451740 | 25.07 | -0.8 | -3.09 | 25.76 | 25.76 | 24.95 | 538 |
| 1710365400 | 25.87 | 0.32 | 1.25 | 25.79 | 26.22 | 25.79 | 711 |
| 1710278940 | 25.55 | -0.15 | -0.58 | 26 | 26.84 | 25.3 | 1598 |
| 1710192600 | 25.7 | 1.04 | 4.22 | 25 | 26 | 25 | 1282 |
| 1709933400 | 24.66 | -0.34 | -1.36 | 25.76 | 25.86 | 24.52 | 1142 |
| 1709847000 | 25 | 0.72 | 2.97 | 24.66 | 25.24 | 24.64 | 948 |
| 1709760540 | 24.28 | 1.83 | 8.15 | 22.64 | 24.64 | 22.45 | 6224 |
| 1709674200 | 22.45 | -5.09 | -18.48 | 25.67 | 25.67 | 22.45 | 7873 |
| 1709587740 | 27.54 | -1.86 | -6.33 | 29.16 | 29.16 | 27.54 | 586 |
| 1709328600 | 29.4 | 0.9 | 3.16 | 28.67 | 29.58 | 28.67 | 2867 |
| 1709242200 | 28.5 | 1.09 | 3.98 | 28.06 | 29.12 | 28.06 | 2276 |
| 1709155800 | 27.41 | 1.04 | 3.94 | 27.15 | 27.41 | 27.06 | 579 |
| 1709069400 | 26.37 | 1.11 | 4.39 | 25.26 | 26.82 | 25.26 | 686 |
| 1708983000 | 25.26 | 0.1 | 0.40 | 25.16 | 25.74 | 24.99 | 281 |
| 1708723800 | 25.16 | 0.81 | 3.33 | 24.84 | 25.16 | 24.3 | 871 |
| 1708637400 | 24.35 | -0.01 | -0.04 | 24.74 | 24.74 | 24.35 | 127 |
| 1708550940 | 24.36 | 0.69 | 2.92 | 23.67 | 24.7 | 23.62 | 630 |
| 1708464600 | 23.67 | -1.9 | -7.43 | 24.69 | 24.69 | 23.37 | 1841 |
| 1708378200 | 25.57 | -0.16 | -0.62 | 25.6 | 25.93 | 25.19 | 1716 |
| 1708119000 | 25.73 | 1.11 | 4.51 | 24.62 | 26 | 24.12 | 599 |
| 1708032600 | 24.62 | 1.14 | 4.86 | 22.98 | 25.62 | 22.7 | 3958 |
| 1707946200 | 23.48 | -0.23 | -0.97 | 23.3 | 23.48 | 23.3 | 69 |
| 1707514200 | 23.71 | -0.07 | -0.29 | 23.6 | 23.96 | 23.6 | 1008 |
| 1707427800 | 23.78 | -0.04 | -0.17 | 23.75 | 23.88 | 23.75 | 327 |
| 1707341400 | 23.82 | 0.45 | 1.93 | 23.56 | 24.06 | 23.37 | 519 |
| 1707255000 | 23.37 | 0.45 | 1.96 | 22.65 | 23.4 | 22.63 | 109 |
| 1707168600 | 22.92 | -0.86 | -3.62 | 23.79 | 23.79 | 22.65 | 1137 |
| 1706909400 | 23.78 | -0.1 | -0.42 | 23.95 | 23.98 | 23.33 | 325 |
| 1706822940 | 23.88 | 0.18 | 0.76 | 23.78 | 23.96 | 23.32 | 355 |
| 1706736600 | 23.7 | -1.11 | -4.47 | 24.56 | 24.56 | 23.7 | 297 |
| 1706650200 | 24.81 | -0.15 | -0.60 | 24.96 | 25.29 | 24.81 | 411 |
| 1706563800 | 24.96 | 0.2 | 0.81 | 24.52 | 24.97 | 24.32 | 969 |
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
