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 | 0.1139 | 0.462632006499 | 24.62 | 24.81 | 24.2337 | 472 | 24.55071809 | SP |
| 4 | 1.4139 | 6.06303602058 | 23.32 | 25 | 22.95 | 1276 | 23.71512148 | SP |
| 12 | 2.3839 | 10.6662192394 | 22.35 | 25 | 22.14 | 1202 | 23.2003412 | SP |
| 26 | 1.6439 | 7.11953226505 | 23.09 | 25 | 21.4261 | 1105 | 22.9263732 | SP |
| 52 | 1.7948 | 7.82419536948 | 22.9391 | 25 | 19.7287 | 2345 | 22.00522274 | SP |
| 156 | -0.3561 | -1.41929055401 | 25.09 | 27.4623 | 19.7287 | 1454 | 22.10637626 | SP |
| 260 | -0.3561 | -1.41929055401 | 25.09 | 27.4623 | 19.7287 | 1454 | 22.10637626 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 24.7339 | 0.16 | 0.67 | 24.6999 | 24.7339 | 24.6999 | 366 |
| 1722033000 | 24.5705 | 0.34 | 1.39 | 24.3 | 24.5705 | 24.3 | 257 |
| 1721946600 | 24.2337 | -0.2 | -0.82 | 24.45 | 24.45 | 24.2337 | 325 |
| 1721860200 | 24.4342 | -0.32 | -1.30 | 24.71 | 24.7437 | 24.4342 | 780 |
| 1721773800 | 24.7554 | 0.03 | 0.11 | 24.81 | 24.81 | 24.7554 | 413 |
| 1721687400 | 24.7287 | 0.17 | 0.71 | 24.62 | 24.76 | 24.62 | 586 |
| 1721428200 | 24.554 | -0.04 | -0.17 | 24.66 | 24.66 | 24.554 | 390 |
| 1721341800 | 24.5967 | -0.23 | -0.91 | 25 | 25 | 24.5967 | 340 |
| 1721255400 | 24.823 | 0.09 | 0.37 | 24.72 | 24.823 | 24.69 | 1376 |
| 1721169000 | 24.7322 | 0.28 | 1.15 | 24.63 | 24.7481 | 24.63 | 1570 |
| 1721082600 | 24.4504 | 0.13 | 0.52 | 24.45 | 24.4504 | 24.45 | 66 |
| 1720823400 | 24.323 | 0.14 | 0.60 | 24.27 | 24.39 | 24.27 | 816 |
| 1720737000 | 24.1788 | 0.66 | 2.79 | 24.01 | 24.1788 | 24.01 | 587 |
| 1720650600 | 23.5226 | 0.18 | 0.78 | 23.34 | 23.5226 | 23.34 | 4257 |
| 1720564200 | 23.34 | 0 | 0.01 | 23.34 | 23.37 | 23.34 | 822 |
| 1720477800 | 23.3375 | 0.01 | 0.05 | 23.4 | 23.4 | 23.3375 | 473 |
| 1720218600 | 23.3264 | 0.07 | 0.31 | 23.3 | 23.33 | 23.28 | 6155 |
| 1720040640 | 23.2536 | 0.07 | 0.30 | 23.25 | 23.33 | 23.25 | 1123 |
| 1719959400 | 23.1839 | 0.07 | 0.32 | 23.12 | 23.19 | 23.12 | 622 |
| 1719873000 | 23.1101 | -0.01 | -0.04 | 23.32 | 23.32 | 22.95 | 3289 |
| 1719613800 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1719527400 | 23.12 | 0.17 | 0.74 | 23.0501 | 23.12 | 22.95 | 1442 |
| 1719441000 | 22.95 | -0.02 | -0.09 | 22.88 | 22.97 | 22.858 | 1944 |
| 1719354600 | 22.97 | -0.3 | -1.29 | 23.11 | 23.11 | 22.9399 | 539 |
| 1719268200 | 23.27 | 0.17 | 0.74 | 23.2 | 23.365 | 23.2 | 1416 |
| 1719009000 | 23.0989 | 0.11 | 0.47 | 22.91 | 23.0989 | 22.91 | 746 |
| 1718922600 | 22.9912 | -0.07 | -0.32 | 22.94 | 22.9912 | 22.94 | 1796 |
| 1718749800 | 23.0647 | 0.1 | 0.42 | 23.13 | 23.13 | 23.0647 | 1246 |
| 1718663400 | 22.9677 | -0.07 | -0.32 | 22.86 | 23.02 | 22.86 | 398 |
| 1718404200 | 23.0413 | 0 | 0.02 | 22.9911 | 23.0413 | 22.99 | 830 |
| 1718317800 | 23.0369 | 0.1 | 0.42 | 23.05 | 23.05 | 23.0369 | 223 |
| 1718231400 | 22.9403 | 0.12 | 0.52 | 23.21 | 23.35 | 22.9403 | 1562 |
| 1718145000 | 22.8209 | -0.1 | -0.46 | 22.89 | 22.9011 | 22.71 | 1756 |
| 1718058600 | 22.9256 | 0.1 | 0.42 | 22.83 | 22.96 | 22.83 | 761 |
| 1717799400 | 22.8298 | -0.21 | -0.90 | 22.82 | 22.84 | 22.82 | 1147 |
| 1717713000 | 23.0369 | -0.01 | -0.04 | 23.02 | 23.0369 | 22.84 | 289 |
| 1717626600 | 23.0462 | -0.2 | -0.86 | 23.25 | 23.25 | 23.0462 | 4071 |
| 1717540200 | 23.2456 | 0.29 | 1.25 | 23.03 | 23.2456 | 23.03 | 1798 |
| 1717453800 | 22.9592 | -0.11 | -0.46 | 23.19 | 23.19 | 22.91 | 711 |
| 1717194600 | 23.0659 | 0.4 | 1.75 | 22.9 | 23.0659 | 22.9 | 858 |
| 1717108200 | 22.6691 | 0.34 | 1.54 | 22.72 | 22.72 | 22.65 | 1033 |
| 1717021800 | 22.3243 | -0.14 | -0.62 | 22.33 | 22.33 | 22.31 | 1102 |
| 1716935400 | 22.464 | -0.12 | -0.51 | 22.58 | 22.58 | 22.464 | 722 |
| 1716589800 | 22.5794 | -0.01 | -0.04 | 22.58 | 22.5903 | 22.56 | 2734 |
| 1716503400 | 22.5887 | -0.39 | -1.69 | 22.96 | 22.96 | 22.5887 | 1804 |
| 1716417000 | 22.9772 | -0.2 | -0.87 | 23.11 | 23.16 | 22.9772 | 985 |
| 1716330600 | 23.18 | -0.09 | -0.39 | 23.1435 | 23.18 | 23.11 | 1119 |
| 1716244200 | 23.27 | -0.05 | -0.21 | 23.32 | 23.34 | 23.25 | 1860 |
| 1715985000 | 23.32 | 0.05 | 0.23 | 23.27 | 23.32 | 23.27 | 946 |
| 1715898600 | 23.2655 | 0.06 | 0.24 | 23.13 | 23.32 | 23.13 | 1016 |
| 1715812200 | 23.2104 | 0.37 | 1.61 | 23.2 | 23.24 | 23.19 | 893 |
| 1715725800 | 22.8417 | 0.18 | 0.82 | 22.74 | 22.85 | 22.74 | 733 |
| 1715639400 | 22.6569 | 0.02 | 0.09 | 22.5835 | 22.67 | 22.5835 | 460 |
| 1715380200 | 22.6367 | -0.01 | -0.06 | 22.85 | 22.85 | 22.571 | 659 |
| 1715293800 | 22.6514 | 0.33 | 1.48 | 22.5 | 22.6514 | 22.5 | 923 |
| 1715207400 | 22.322 | -0.09 | -0.41 | 22.3589 | 22.3589 | 22.31 | 666 |
| 1715121000 | 22.415 | 0.21 | 0.95 | 22.26 | 22.47 | 22.26 | 963 |
| 1715034600 | 22.2048 | -0.01 | -0.05 | 22.35 | 22.35 | 22.14 | 886 |
| 1714775400 | 22.2162 | 0.17 | 0.76 | 22.36 | 22.36 | 22.17 | 3138 |
| 1714689000 | 22.0484 | 0.34 | 1.55 | 21.75 | 22.11 | 21.75 | 905 |
| 1714602600 | 21.7114 | 0.07 | 0.33 | 21.64 | 21.7114 | 21.64 | 857 |
| 1714516200 | 21.64 | -0.4 | -1.81 | 21.97 | 21.97 | 21.61 | 4768 |
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
