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 | 0.4066 | 1.59638790734 | 25.47 | 25.99 | 25.25 | 15190 | 25.55150613 | SP |
| 4 | 2.4966 | 10.6783575706 | 23.38 | 25.99 | 22.93 | 7927 | 24.8832966 | SP |
| 12 | 2.6566 | 11.4409991387 | 23.22 | 25.99 | 22.44 | 8560 | 23.81776496 | SP |
| 26 | 2.0466 | 8.58833403273 | 23.83 | 25.99 | 21.9001 | 11136 | 23.32332438 | SP |
| 52 | 1.2766 | 5.18943089431 | 24.6 | 25.99 | 20.13 | 15380 | 23.02391402 | SP |
| 156 | -6.1234 | -19.135625 | 32 | 32.65 | 20.13 | 18429 | 25.86538651 | SP |
| 260 | -0.4234 | -1.60988593156 | 26.3 | 32.65 | 13.24 | 17231 | 25.77926485 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 25.8816 | 0.37 | 1.46 | 25.74 | 25.8816 | 25.73 | 12802 |
| 1721946600 | 25.5089 | 0.16 | 0.63 | 25.4 | 25.86 | 25.3601 | 5772 |
| 1721860200 | 25.35 | -0.42 | -1.64 | 25.61 | 25.8901 | 25.3419 | 37012 |
| 1721773800 | 25.7734 | 0.09 | 0.36 | 25.57 | 25.845 | 25.57 | 9223 |
| 1721687400 | 25.68 | 0.32 | 1.26 | 25.47 | 25.68 | 25.25 | 11142 |
| 1721428200 | 25.3602 | -0.1 | -0.39 | 25.45 | 25.47 | 25.13 | 6864 |
| 1721341800 | 25.4585 | -0.16 | -0.62 | 25.52 | 25.948 | 25.4301 | 4389 |
| 1721255400 | 25.6173 | 0.38 | 1.50 | 25.13 | 25.6173 | 25.13 | 6532 |
| 1721169000 | 25.2383 | 0.25 | 1.01 | 25.04 | 25.2383 | 25.04 | 2764 |
| 1721082600 | 24.9855 | 0.35 | 1.43 | 24.71 | 24.9855 | 24.66 | 6301 |
| 1720823400 | 24.6331 | 0.31 | 1.28 | 24.41 | 24.66 | 24.41 | 4373 |
| 1720737000 | 24.322 | 0.84 | 3.59 | 23.6 | 24.37 | 23.6 | 7549 |
| 1720650600 | 23.4795 | 0.28 | 1.21 | 23.36 | 23.5 | 23.21 | 6589 |
| 1720564200 | 23.1993 | -0.16 | -0.67 | 23.37 | 23.37 | 23.13 | 2600 |
| 1720477800 | 23.3556 | 0.01 | 0.06 | 23.45 | 23.45 | 23.3139 | 4349 |
| 1720218600 | 23.3413 | 0.09 | 0.39 | 23.24 | 23.3978 | 23.09 | 3733 |
| 1720040640 | 23.2504 | 0.07 | 0.30 | 23.33 | 23.39 | 23.2504 | 3235 |
| 1719959400 | 23.1801 | 0.02 | 0.09 | 23.14 | 23.31 | 23.105 | 9681 |
| 1719873000 | 23.16 | 0.13 | 0.56 | 23.38 | 23.38 | 22.93 | 5709 |
| 1719613800 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1719527400 | 23.03 | 0.19 | 0.84 | 22.93 | 23.0499 | 22.83 | 11445 |
| 1719441000 | 22.8384 | -0.11 | -0.50 | 22.89 | 22.93 | 22.8101 | 9572 |
| 1719354600 | 22.9529 | -0.37 | -1.58 | 23.34 | 23.34 | 22.935 | 11773 |
| 1719268200 | 23.3219 | 0.22 | 0.95 | 23.18 | 23.3653 | 23.09 | 6559 |
| 1719009000 | 23.1021 | -0.01 | -0.03 | 23.13 | 23.1765 | 23.0401 | 2805 |
| 1718922600 | 23.1097 | -0.1 | -0.41 | 23.08 | 23.16 | 23.005 | 15506 |
| 1718749800 | 23.205 | 0.07 | 0.31 | 23.12 | 23.25 | 23.12 | 3957 |
| 1718663400 | 23.1323 | 0.05 | 0.20 | 23.09 | 23.1523 | 22.8616 | 7509 |
| 1718404200 | 23.0853 | -0.04 | -0.16 | 22.83 | 23.0853 | 22.83 | 2141 |
| 1718317800 | 23.1233 | 0.09 | 0.40 | 23.07 | 23.2414 | 22.98 | 6443 |
| 1718231400 | 23.0306 | 0.13 | 0.57 | 23.1 | 23.46 | 23.03 | 6076 |
| 1718145000 | 22.9 | -0.09 | -0.38 | 22.86 | 22.9899 | 22.85 | 7109 |
| 1718058600 | 22.9884 | -0.13 | -0.58 | 22.99 | 23.09 | 22.885 | 5938 |
| 1717799400 | 23.1216 | -0.26 | -1.10 | 23.19 | 23.24 | 23.09 | 5660 |
| 1717713000 | 23.3783 | 0.09 | 0.40 | 23.15 | 23.44 | 23.08 | 21975 |
| 1717626600 | 23.2853 | -0.15 | -0.66 | 23.45 | 23.4743 | 23.2816 | 25908 |
| 1717540200 | 23.44 | 0.25 | 1.09 | 23.2 | 23.53 | 23.13 | 14326 |
| 1717453800 | 23.1873 | 0.02 | 0.09 | 23.31 | 23.33 | 23.1101 | 6842 |
| 1717194600 | 23.1662 | 0.37 | 1.62 | 22.91 | 23.1662 | 22.89 | 12995 |
| 1717108200 | 22.7978 | 0.3 | 1.33 | 22.55 | 22.8999 | 22.55 | 7100 |
| 1717021800 | 22.4995 | -0.27 | -1.18 | 22.59 | 22.59 | 22.44 | 4737 |
| 1716935400 | 22.7671 | -0.2 | -0.88 | 23.12 | 23.17 | 22.74 | 10930 |
| 1716589800 | 22.9685 | -0.06 | -0.25 | 23.07 | 23.07 | 22.9685 | 3878 |
| 1716503400 | 23.0251 | -0.65 | -2.75 | 23.61 | 23.6846 | 22.98 | 4987 |
| 1716417000 | 23.6769 | -0.26 | -1.07 | 23.84 | 23.99 | 23.6769 | 18671 |
| 1716330600 | 23.9331 | -0 | -0.01 | 23.97 | 24.06 | 23.8748 | 8357 |
| 1716244200 | 23.9361 | -0.08 | -0.35 | 24.1 | 24.2096 | 23.88 | 13807 |
| 1715985000 | 24.02 | -0.07 | -0.27 | 23.98 | 24.1059 | 23.952 | 9465 |
| 1715898600 | 24.0857 | 0.03 | 0.12 | 24 | 24.13 | 23.9801 | 5958 |
| 1715812200 | 24.0559 | 0.24 | 1.01 | 23.9 | 24.15 | 23.9 | 6322 |
| 1715725800 | 23.8158 | 0.22 | 0.95 | 23.63 | 23.8755 | 23.61 | 16745 |
| 1715639400 | 23.5911 | 0.02 | 0.07 | 23.59 | 23.6422 | 23.52 | 3637 |
| 1715380200 | 23.574 | 0.14 | 0.59 | 23.34 | 23.61 | 23.34 | 4069 |
| 1715293800 | 23.4368 | 0.12 | 0.50 | 23.39 | 23.5199 | 23.35 | 14111 |
| 1715207400 | 23.3208 | -0.18 | -0.76 | 23.38 | 23.41 | 23.196 | 2685 |
| 1715121000 | 23.4991 | 0.23 | 1.00 | 23.29 | 23.539 | 23.29 | 1551 |
| 1715034600 | 23.266 | 0.05 | 0.23 | 23.22 | 23.2899 | 23.16 | 7176 |
| 1714775400 | 23.2128 | 0.13 | 0.56 | 23.4 | 23.4178 | 23.14 | 13829 |
| 1714689000 | 23.0836 | 0.32 | 1.41 | 22.88 | 23.21 | 22.8706 | 7626 |
| 1714602600 | 22.7624 | 0.17 | 0.75 | 22.64 | 22.826 | 22.59 | 3031 |
| 1714516200 | 22.593 | -0.11 | -0.47 | 22.54 | 22.75 | 22.5216 | 5622 |
| 1714429800 | 22.7005 | 0.26 | 1.15 | 22.49 | 22.83 | 22.49 | 10396 |
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
