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 | 1.3 | 5.46218487395 | 23.8 | 25.1 | 23.64 | 4279 | 24.44487801 | SP |
| 4 | 1.31 | 5.50651534258 | 23.79 | 25.1 | 23.39 | 7757 | 23.83809912 | SP |
| 12 | 2.62 | 11.6548042705 | 22.48 | 25.1 | 21.33 | 10724 | 23.95336651 | SP |
| 26 | 4.81 | 23.706259241 | 20.29 | 25.1 | 19.775 | 9771 | 23.3756229 | SP |
| 52 | 5.69 | 29.3147861927 | 19.41 | 25.1 | 16.53 | 11429 | 21.23462234 | SP |
| 156 | -8.1 | -24.3975903614 | 33.2 | 33.439 | 13.94 | 20268 | 22.11839536 | SP |
| 260 | 6.41 | 34.2964151953 | 18.69 | 37.9754 | 12.935 | 28833 | 26.69988013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 24.86 | -0.14 | -0.56 | 24.84 | 24.8999 | 24.78 | 1988 |
| 1720823700 | 25 | 0.51 | 2.08 | 24.71 | 25.043 | 24.71 | 5280 |
| 1720737300 | 24.49 | 0.27 | 1.11 | 24.4 | 24.575 | 24.4 | 1805 |
| 1720650900 | 24.22 | 0.17 | 0.71 | 24.21 | 24.25 | 23.9801 | 6049 |
| 1720564500 | 24.05 | 0.25 | 1.05 | 23.8 | 24.18 | 23.64 | 6274 |
| 1720478100 | 23.8 | -0.07 | -0.29 | 23.87 | 23.87 | 23.8 | 937 |
| 1720218900 | 23.87 | 0.04 | 0.17 | 23.8 | 23.87 | 23.7743 | 1841 |
| 1720040640 | 23.83 | 0.07 | 0.29 | 23.72 | 23.9599 | 23.72 | 582 |
| 1719959700 | 23.76 | 0.31 | 1.32 | 23.44 | 23.76 | 23.42 | 8340 |
| 1719873300 | 23.45 | -0.52 | -2.17 | 23.73 | 23.73 | 23.39 | 12086 |
| 1719614100 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
| 1719527700 | 23.97 | -0.07 | -0.29 | 23.88 | 24.25 | 23.88 | 2535 |
| 1719441300 | 24.04 | 0.05 | 0.21 | 23.99 | 24.1 | 23.82 | 7821 |
| 1719354900 | 23.99 | 0.19 | 0.80 | 23.77 | 23.99 | 23.7486 | 7056 |
| 1719268500 | 23.8 | 0.1 | 0.42 | 23.65 | 23.88 | 23.65 | 10401 |
| 1719009300 | 23.7 | 0.05 | 0.21 | 23.64 | 23.709 | 23.48 | 4238 |
| 1718922900 | 23.65 | -0.13 | -0.55 | 23.82 | 23.82 | 23.5 | 49913 |
| 1718750100 | 23.78 | 0 | 0.00 | 23.79 | 23.85 | 23.77 | 4719 |
| 1718663700 | 23.78 | 0.18 | 0.76 | 23.54 | 23.9199 | 23.54 | 2552 |
| 1718404500 | 23.6 | -0.33 | -1.38 | 23.73 | 23.73 | 23.5 | 3631 |
| 1718318100 | 23.93 | -0.33 | -1.36 | 24.28 | 24.32 | 23.93 | 7029 |
| 1718231700 | 24.26 | 0.26 | 1.08 | 24.23 | 24.49 | 24.23 | 12043 |
| 1718145300 | 24 | -0.14 | -0.58 | 24.02 | 24.02 | 23.76 | 2657 |
| 1718058900 | 24.14 | 0.42 | 1.77 | 23.79 | 24.1702 | 23.79 | 4754 |
| 1717799700 | 23.72 | -0.11 | -0.46 | 23.65 | 24.09 | 23.65 | 1968 |
| 1717713300 | 23.83 | 0.13 | 0.55 | 23.81 | 23.91 | 23.75 | 3383 |
| 1717626900 | 23.7 | 0.19 | 0.81 | 23.58 | 23.715 | 23.51 | 9575 |
| 1717540500 | 23.51 | -0.1 | -0.42 | 23.45 | 23.52 | 23.3 | 12539 |
| 1717454100 | 23.61 | -0.02 | -0.08 | 23.7 | 23.8899 | 23.4301 | 43842 |
| 1717194900 | 23.63 | 0 | 0.00 | 23.44 | 23.63 | 23.35 | 155853 |
| 1717108500 | 23.63 | 0.12 | 0.51 | 23.43 | 23.74 | 23.43 | 4275 |
| 1717022100 | 23.51 | -0.17 | -0.72 | 23.34 | 23.62 | 23.33 | 5186 |
| 1716935700 | 23.68 | -0.37 | -1.54 | 23.92 | 24.05 | 23.68 | 1770 |
| 1716590100 | 24.05 | 0.14 | 0.59 | 23.99 | 24.14 | 23.9717 | 2735 |
| 1716503700 | 23.91 | -0.58 | -2.37 | 24.38 | 24.4 | 23.85 | 10674 |
| 1716417300 | 24.49 | -0.15 | -0.61 | 24.74 | 24.74 | 24.42 | 11768 |
| 1716330900 | 24.64 | -0.41 | -1.64 | 24.83 | 24.83 | 24.64 | 2457 |
| 1716244500 | 25.05 | 0.13 | 0.52 | 24.95 | 25.05 | 24.925 | 4804 |
| 1715985300 | 24.92 | 0.03 | 0.12 | 24.885 | 25.0939 | 24.885 | 2740 |
| 1715898900 | 24.89 | 0.06 | 0.24 | 24.86 | 24.94 | 24.85 | 3857 |
| 1715812500 | 24.83 | 0.09 | 0.36 | 24.88 | 24.88 | 24.76 | 4387 |
| 1715726100 | 24.74 | 0.1 | 0.41 | 24.67 | 24.75 | 24.6 | 4821 |
| 1715639700 | 24.64 | 0.4 | 1.65 | 24.48 | 24.85 | 24.48 | 7600 |
| 1715380500 | 24.24 | -0.21 | -0.86 | 24.52 | 24.8 | 24.21 | 6000 |
| 1715294100 | 24.45 | 0.39 | 1.62 | 24.11 | 24.45 | 24.11 | 5354 |
| 1715207700 | 24.06 | -0.46 | -1.88 | 24 | 24.06 | 23.812 | 4663 |
| 1715121300 | 24.52 | -0.36 | -1.45 | 24.57 | 24.76 | 24.5189 | 27581 |
| 1715034900 | 24.88 | 0.32 | 1.30 | 24.76 | 24.89 | 24.71 | 59737 |
| 1714775700 | 24.56 | 0.56 | 2.33 | 24.3 | 24.59 | 24.3 | 10698 |
| 1714689300 | 24 | 1.16 | 5.08 | 23.7 | 24 | 23.6 | 4248 |
| 1714602900 | 22.84 | 0.01 | 0.04 | 22.84 | 22.88 | 21.33 | 5625 |
| 1714516500 | 22.83 | -0.34 | -1.47 | 23.13 | 23.13 | 22.83 | 5199 |
| 1714430100 | 23.17 | 0.05 | 0.22 | 23.2 | 23.2209 | 23.1412 | 3378 |
| 1714170900 | 23.12 | 0.42 | 1.85 | 22.87 | 23.2395 | 22.87 | 4072 |
| 1714084500 | 22.7 | -0.13 | -0.57 | 22.48 | 22.7 | 22.46 | 1248 |
| 1713998100 | 22.83 | -0.1 | -0.44 | 23.01 | 23.11 | 22.83 | 1048 |
| 1713911700 | 22.93 | 0.54 | 2.41 | 22.48 | 23.0238 | 22.48 | 2919 |
| 1713825300 | 22.39 | 0.46 | 2.10 | 22.16 | 22.411 | 22.07 | 2346 |
| 1713566100 | 21.93 | -0.06 | -0.27 | 21.92 | 22.0588 | 21.77 | 20389 |
| 1713479700 | 21.99 | -0.02 | -0.09 | 22.11 | 22.3593 | 21.99 | 2295 |
| 1713393300 | 22.01 | -0.2 | -0.90 | 22.28 | 22.35 | 22.01 | 3807 |
| 1713306900 | 22.21 | 0 | 0.00 | 22.01 | 22.34 | 22.01 | 2950 |
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
