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 | 0.1 | 0.413223140496 | 24.2 | 24.3 | 24.15 | 161870 | 24.28911054 | CS |
| 4 | 0.98 | 4.20240137221 | 23.32 | 24.44 | 21 | 89079 | 24.15195581 | CS |
| 12 | 3.1 | 14.6226415094 | 21.2 | 24.45 | 19.2 | 32092 | 23.82105169 | CS |
| 26 | 6.79 | 38.7778412336 | 17.51 | 24.45 | 16.72 | 24203 | 21.91356305 | CS |
| 52 | 7.79 | 47.1835251363 | 16.51 | 24.45 | 16.09 | 29766 | 20.15575909 | CS |
| 156 | 3.05 | 14.3529411765 | 21.25 | 28.66 | 13.57 | 31604 | 19.99902242 | CS |
| 260 | 4.16 | 20.6554121152 | 20.14 | 45.74 | 13.57 | 45090 | 22.18142764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 24.3 | 0 | 0.00 | 24.26 | 24.3 | 24.25 | 64374 |
| 1736462400 | 24.3 | 0.01 | 0.04 | 24.3 | 24.3 | 24.25 | 137088 |
| 1736376000 | 24.29 | 0 | 0.00 | 24.29 | 24.29 | 24.25 | 94988 |
| 1736289600 | 24.29 | 0.06 | 0.25 | 24.25 | 24.29 | 24.23 | 467323 |
| 1736203200 | 24.23 | -0.03 | -0.12 | 24.2 | 24.29 | 24.15 | 45575 |
| 1735944000 | 24.26 | 0.11 | 0.46 | 24.16 | 24.26 | 24.13 | 68116 |
| 1735857600 | 24.15 | -0.09 | -0.37 | 24.2 | 24.3 | 24.15 | 369310 |
| 1735684800 | 24.24 | 2.75 | 12.80 | 24.11 | 24.44 | 24.11 | 208184 |
| 1735598400 | 21.49 | 0.11 | 0.51 | 21 | 21.58 | 21 | 5214 |
| 1735339200 | 21.38 | -0.18 | -0.83 | 21.675 | 21.675 | 21.2 | 4835 |
| 1735069200 | 21.56 | -0.27 | -1.24 | 21.94 | 21.94 | 21.23 | 5964 |
| 1734993600 | 21.83 | 0.22 | 1.02 | 21.22 | 21.99 | 21.22 | 4064 |
| 1734734400 | 21.61 | -0.02 | -0.09 | 21.95 | 21.95 | 21.08 | 11277 |
| 1734648000 | 21.63 | -0.68 | -3.05 | 22.35 | 22.36 | 21.28 | 16837 |
| 1734561600 | 22.31 | -0.98 | -4.21 | 23.37 | 23.37 | 22.16 | 2323 |
| 1734475200 | 23.29 | 0.17 | 0.74 | 23.82 | 23.82 | 22.74 | 4520 |
| 1734388800 | 23.12 | 0.38 | 1.67 | 23.32 | 23.45 | 22.76 | 4354 |
| 1734129600 | 22.74 | -0.57 | -2.45 | 23.41 | 23.41 | 22.74 | 8749 |
| 1734043200 | 23.31 | -0.19 | -0.81 | 23.39 | 23.5 | 23.01 | 6536 |
| 1733956800 | 23.5 | -0.19 | -0.80 | 23.08 | 23.6 | 23.08 | 3964 |
| 1733870400 | 23.69 | 0.04 | 0.17 | 23.45 | 23.69 | 23.36 | 4639 |
| 1733784000 | 23.65 | 0.15 | 0.64 | 23.4 | 23.65 | 23.19 | 4329 |
| 1733524800 | 23.5 | -0.85 | -3.49 | 24.13 | 24.14 | 23.36 | 15806 |
| 1733438400 | 24.35 | 0.35 | 1.46 | 23.8 | 24.45 | 23.71 | 10269 |
| 1733352000 | 24 | 0.41 | 1.74 | 23.69 | 24 | 23.57 | 5358 |
| 1733265600 | 23.59 | 0.06 | 0.25 | 23.41 | 23.9 | 23.41 | 3521 |
| 1733179200 | 23.53 | 0.05 | 0.21 | 22.78 | 23.53 | 22.78 | 9452 |
| 1732920000 | 23.48 | 0.35 | 1.51 | 23.74 | 23.74 | 22.89 | 10138 |
| 1732833600 | 23.13 | -0.28 | -1.20 | 22.84 | 23.5 | 22.57 | 5400 |
| 1732747200 | 23.41 | 0.74 | 3.26 | 23.86 | 23.86 | 22.76 | 9671 |
| 1732660800 | 22.67 | 0.41 | 1.84 | 22.26 | 22.94 | 22.26 | 6830 |
| 1732574400 | 22.26 | -1.2 | -5.12 | 23.9 | 23.9 | 21.9 | 15473 |
| 1732315200 | 23.46 | 0.87 | 3.85 | 22.09 | 23.77 | 22.09 | 10807 |
| 1732228800 | 22.59 | 0.15 | 0.67 | 21.93 | 23.24 | 21.93 | 9797 |
| 1732142400 | 22.44 | 0.69 | 3.17 | 20.71 | 22.44 | 20.71 | 11910 |
| 1732056000 | 21.75 | -0.18 | -0.82 | 21.47 | 21.94 | 21.47 | 7832 |
| 1731969600 | 21.93 | 0.34 | 1.57 | 21.49 | 21.95 | 21.2 | 9890 |
| 1731710400 | 21.59 | 0.1 | 0.47 | 21.45 | 21.63 | 21.3 | 7863 |
| 1731624000 | 21.49 | -0.01 | -0.05 | 21.49 | 21.5 | 21 | 7901 |
| 1731537600 | 21.5 | 0.19 | 0.89 | 21.1 | 21.5 | 20.75 | 7042 |
| 1731451200 | 21.31 | 0.31 | 1.48 | 21.77 | 21.77 | 20.82 | 8384 |
| 1731364800 | 21 | -0.45 | -2.10 | 21.59 | 21.59 | 20.9 | 3937 |
| 1731105600 | 21.45 | 0.46 | 2.19 | 20.87 | 21.45 | 20.85 | 5089 |
| 1731019200 | 20.99 | 0.55 | 2.69 | 21.43 | 21.43 | 20.75 | 6300 |
| 1730932800 | 20.44 | 0.4 | 2.00 | 19.8 | 20.44 | 19.8 | 3714 |
| 1730846400 | 20.04 | -0.12 | -0.60 | 20.05 | 20.31 | 20.04 | 8167 |
| 1730760000 | 20.16 | -0.62 | -2.98 | 20.08 | 20.61 | 20.08 | 6282 |
| 1730497200 | 20.78 | -0.22 | -1.05 | 20.89 | 21.12 | 20.75 | 4754 |
| 1730410800 | 21 | -1 | -4.55 | 21.82 | 21.82 | 20.65 | 12017 |
| 1730324400 | 22 | -0.13 | -0.59 | 22.15 | 22.26 | 21.85 | 8425 |
| 1730238000 | 22.13 | 0.27 | 1.24 | 20.17 | 22.13 | 20.17 | 9653 |
| 1730151600 | 21.86 | 0.21 | 0.97 | 21.64 | 22.15 | 21.64 | 12277 |
| 1729892400 | 21.65 | 0.23 | 1.07 | 21.39 | 21.65 | 21.28 | 5973 |
| 1729806000 | 21.42 | 0.69 | 3.33 | 20.93 | 21.42 | 20.7 | 8186 |
| 1729719600 | 20.73 | -0.18 | -0.86 | 19.2 | 20.85 | 19.2 | 10615 |
| 1729633200 | 20.91 | -0.19 | -0.90 | 21 | 21.14 | 20.91 | 5187 |
| 1729546800 | 21.1 | -0.2 | -0.94 | 21.2 | 21.25 | 21.09 | 2751 |
| 1729287600 | 21.3 | -0.04 | -0.19 | 21.34 | 21.38 | 21.02 | 8580 |
| 1729201200 | 21.34 | 0.37 | 1.76 | 20.87 | 21.34 | 20.87 | 21076 |
| 1729114800 | 20.97 | 1.18 | 5.96 | 20 | 20.97 | 20 | 108395 |
| 1729028400 | 19.79 | -0.46 | -2.27 | 20.49 | 20.49 | 19.79 | 5406 |
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
