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 | -0.373 | -1.47489126137 | 25.29 | 26.3999 | 24.52 | 132345 | 25.62965702 | CS |
| 4 | 2.137 | 9.38103599649 | 22.78 | 26.3999 | 22.4 | 93674 | 24.28928361 | CS |
| 12 | 1.137 | 4.78132884777 | 23.78 | 26.3999 | 22.01 | 85362 | 23.68579265 | CS |
| 26 | -0.923 | -3.57198142415 | 25.84 | 26.82 | 22.01 | 87001 | 23.87903287 | CS |
| 52 | 0.887 | 3.6912193092 | 24.03 | 28.82 | 21.6006 | 84770 | 24.32972957 | CS |
| 156 | -13.243 | -34.7038784067 | 38.16 | 47.12 | 20.79 | 86266 | 27.99580693 | CS |
| 260 | -23.253 | -48.2727838904 | 48.17 | 50.31 | 20.79 | 83589 | 31.65557597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 24.84 | -0.6 | -2.36 | 25.09 | 25.09 | 24.52 | 83790 |
| 1721428500 | 25.44 | 0.02 | 0.08 | 25.44 | 25.57 | 25.27 | 130603 |
| 1721342100 | 25.42 | -0.78 | -2.98 | 26.17 | 26.3999 | 25.39 | 88955 |
| 1721255700 | 26.2 | 0.49 | 1.91 | 25.62 | 26.22 | 25.62 | 164882 |
| 1721169300 | 25.71 | 0.69 | 2.76 | 25.29 | 25.94 | 25.26 | 193494 |
| 1721082900 | 25.02 | 0.23 | 0.93 | 24.86 | 25.2699 | 24.81 | 96306 |
| 1720823700 | 24.79 | 0.58 | 2.40 | 24.47 | 24.985 | 24.39 | 128489 |
| 1720737300 | 24.21 | 0.89 | 3.82 | 23.65 | 24.25 | 23.5501 | 117494 |
| 1720650900 | 23.32 | 0.38 | 1.66 | 23.09 | 23.35 | 22.94 | 60289 |
| 1720564500 | 22.94 | -0.02 | -0.09 | 23 | 23.11 | 22.725 | 82628 |
| 1720478100 | 22.96 | 0.29 | 1.28 | 22.77 | 23.025 | 22.7406 | 56098 |
| 1720218900 | 22.67 | -0.03 | -0.13 | 22.66 | 22.74 | 22.42 | 102599 |
| 1720040640 | 22.7 | 0.04 | 0.18 | 22.8 | 22.92 | 22.67 | 35810 |
| 1719959700 | 22.66 | 0.18 | 0.80 | 22.51 | 22.7 | 22.4 | 67260 |
| 1719873300 | 22.48 | -0.3 | -1.32 | 22.57 | 22.86 | 22.45 | 65443 |
| 1719614100 | 22.78 | 0 | 0.00 | 22.78 | 22.78 | 22.78 | 0 |
| 1719527700 | 22.78 | 0.07 | 0.31 | 22.72 | 22.9 | 22.555 | 50045 |
| 1719441300 | 22.71 | -0.16 | -0.70 | 22.78 | 22.825 | 22.5 | 71403 |
| 1719354900 | 22.87 | 0 | 0.00 | 22.78 | 23.09 | 22.78 | 90551 |
| 1719268500 | 22.87 | -0.04 | -0.17 | 22.9 | 23.0801 | 22.84 | 101053 |
| 1719009300 | 22.91 | 0.05 | 0.22 | 22.97 | 23.13 | 22.88 | 111790 |
| 1718922900 | 22.86 | 0.24 | 1.06 | 22.49 | 22.98 | 22.49 | 54392 |
| 1718750100 | 22.62 | -0.2 | -0.88 | 22.83 | 22.985 | 22.62 | 72745 |
| 1718663700 | 22.82 | 0.35 | 1.56 | 22.39 | 22.95 | 22.39 | 82161 |
| 1718404500 | 22.47 | -0.33 | -1.45 | 22.74 | 22.93 | 22.01 | 289561 |
| 1718318100 | 22.8 | -0.49 | -2.10 | 23.22 | 23.4 | 22.59 | 167768 |
| 1718231700 | 23.29 | 0.12 | 0.52 | 23.62 | 23.91 | 23.2 | 48550 |
| 1718145300 | 23.17 | 0.09 | 0.39 | 22.96 | 23.19 | 22.78 | 53450 |
| 1718058900 | 23.08 | 0.04 | 0.17 | 23 | 23.13 | 22.75 | 41719 |
| 1717799700 | 23.04 | -0.28 | -1.20 | 23.05 | 23.301 | 23.01 | 51792 |
| 1717713300 | 23.32 | -0.05 | -0.21 | 23.27 | 23.5 | 23.27 | 35787 |
| 1717626900 | 23.37 | 0.16 | 0.69 | 23.21 | 23.4 | 23.06 | 44995 |
| 1717540500 | 23.21 | 0.06 | 0.26 | 23.14 | 23.5 | 23.08 | 67242 |
| 1717454100 | 23.15 | -0.38 | -1.61 | 23.72 | 23.72 | 23.14 | 79042 |
| 1717194900 | 23.53 | 0.22 | 0.94 | 23.41 | 23.64 | 23.3 | 94733 |
| 1717108500 | 23.31 | 0.53 | 2.33 | 23.02 | 23.64 | 22.94 | 82967 |
| 1717022100 | 22.78 | -0.3 | -1.30 | 23 | 23.09 | 22.78 | 60715 |
| 1716935700 | 23.08 | -0.04 | -0.17 | 23.27 | 23.34 | 23.02 | 84658 |
| 1716590100 | 23.12 | -0.14 | -0.60 | 23.48 | 23.48 | 23.03 | 75895 |
| 1716503700 | 23.26 | -0.41 | -1.73 | 23.74 | 23.74 | 23.22 | 76111 |
| 1716417300 | 23.67 | -0.35 | -1.46 | 23.91 | 23.9888 | 23.66 | 40257 |
| 1716330900 | 24.02 | 0.21 | 0.88 | 23.78 | 24.0399 | 23.7 | 52994 |
| 1716244500 | 23.81 | -0.25 | -1.04 | 24.03 | 24.12 | 23.78 | 50634 |
| 1715985300 | 24.06 | -0.28 | -1.15 | 24.41 | 24.42 | 23.96 | 48721 |
| 1715898900 | 24.34 | 0.35 | 1.46 | 23.93 | 24.35 | 23.9297 | 62270 |
| 1715812500 | 23.99 | -0.18 | -0.74 | 24.33 | 24.33 | 23.72 | 61905 |
| 1715726100 | 24.17 | -0.06 | -0.25 | 24.48 | 24.641 | 24.08 | 53754 |
| 1715639700 | 24.23 | 0.44 | 1.85 | 23.94 | 24.27 | 23.9 | 54412 |
| 1715380500 | 23.79 | -0.13 | -0.54 | 23.96 | 23.96 | 23.59 | 92741 |
| 1715294100 | 23.92 | 0.84 | 3.64 | 23.21 | 23.92 | 23.21 | 88003 |
| 1715207700 | 23.08 | -0.74 | -3.11 | 23.39 | 23.54 | 22.54 | 135745 |
| 1715121300 | 23.82 | -0.29 | -1.20 | 24.19 | 24.29 | 23.78 | 75886 |
| 1715034900 | 24.11 | -0.13 | -0.54 | 24.42 | 24.48 | 24.1 | 95431 |
| 1714775700 | 24.24 | 0.07 | 0.29 | 24.25 | 24.75 | 24.14 | 86765 |
| 1714689300 | 24.17 | 0.12 | 0.50 | 24.11 | 24.255 | 23.935 | 67130 |
| 1714602900 | 24.05 | 0.33 | 1.39 | 23.78 | 24.28 | 23.78 | 108713 |
| 1714516500 | 23.72 | -0.28 | -1.17 | 23.78 | 23.995 | 23.61 | 141646 |
| 1714430100 | 24 | 0.47 | 2.00 | 23.55 | 24.11 | 23.55 | 104954 |
| 1714170900 | 23.53 | 0.42 | 1.82 | 23.13 | 23.58 | 23.1 | 89142 |
| 1714084500 | 23.11 | 0.13 | 0.57 | 22.8 | 23.14 | 22.62 | 105739 |
| 1713998100 | 22.98 | 0.15 | 0.66 | 22.77 | 23.06 | 22.52 | 82334 |
| 1713911700 | 22.83 | -0.01 | -0.04 | 22.8 | 23.08 | 22.66 | 85307 |
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
