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 | 0.48 | 2.00501253133 | 23.94 | 24.73 | 23.8888 | 2337188 | 24.46170756 | SP |
| 4 | 0.47 | 1.9624217119 | 23.95 | 24.73 | 23.58 | 2715167 | 24.05241996 | SP |
| 12 | 2.49 | 11.3543091655 | 21.93 | 24.73 | 21.9174 | 3466047 | 23.31355573 | SP |
| 26 | 3.8 | 18.4287099903 | 20.62 | 24.73 | 20.545 | 3527365 | 22.68503622 | SP |
| 52 | 5.98 | 32.4295010846 | 18.44 | 24.73 | 17.352 | 2994179 | 21.29365044 | SP |
| 156 | 7.55 | 44.7540011855 | 16.87 | 24.73 | 15.5 | 2314211 | 19.35731682 | SP |
| 260 | -120.58 | -83.1586206897 | 145 | 147.823 | 13.86 | 1963632 | 18.91212492 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 24.35 | -0.18 | -0.73 | 24.61 | 24.835 | 24.325 | 5491757 |
| 1726612200 | 24.53 | -0.13 | -0.54 | 24.61 | 24.66 | 24.454 | 3022481 |
| 1726525800 | 24.6635 | 0 | 0.01 | 24.68 | 24.73 | 24.6 | 1607690 |
| 1726266600 | 24.66 | 0.23 | 0.94 | 24.62 | 24.6999 | 24.58 | 2731948 |
| 1726180200 | 24.43 | 0.42 | 1.75 | 24.24 | 24.4371 | 24.23 | 2482059 |
| 1726093800 | 24.01 | -0.04 | -0.17 | 23.94 | 24.065 | 23.8888 | 2155478 |
| 1726007400 | 24.05 | 0.11 | 0.46 | 24.01 | 24.05 | 23.885 | 1604100 |
| 1725921000 | 23.94 | 0.11 | 0.46 | 23.91 | 23.94 | 23.81 | 1861590 |
| 1725661800 | 23.83 | -0.19 | -0.79 | 23.97 | 24.05 | 23.73 | 4747068 |
| 1725575400 | 24.02 | 0.2 | 0.84 | 24.04 | 24.065 | 23.905 | 2858231 |
| 1725489000 | 23.82 | 0.01 | 0.04 | 23.75 | 23.88 | 23.7087 | 3036347 |
| 1725402600 | 23.81 | -0.1 | -0.42 | 23.82 | 23.825 | 23.6287 | 3738147 |
| 1725057000 | 23.91 | -0.16 | -0.66 | 24.05 | 24.0612 | 23.824 | 3510746 |
| 1724970600 | 24.07 | 0.11 | 0.46 | 23.98 | 24.1451 | 23.965 | 2500433 |
| 1724884200 | 23.96 | -0.15 | -0.62 | 23.98 | 23.98 | 23.8483 | 2574649 |
| 1724797800 | 24.11 | 0.05 | 0.21 | 23.95 | 24.13 | 23.935 | 2203706 |
| 1724711400 | 24.06 | 0.08 | 0.33 | 24.13 | 24.13 | 23.98 | 2554839 |
| 1724452200 | 23.98 | 0.28 | 1.18 | 23.88 | 24.0451 | 23.82 | 3547133 |
| 1724365800 | 23.7 | -0.29 | -1.21 | 23.81 | 23.81 | 23.58 | 2461594 |
| 1724279400 | 23.99 | -0.03 | -0.12 | 23.95 | 24.06 | 23.82 | 2978856 |
| 1724193000 | 24.02 | 0.09 | 0.38 | 24.16 | 24.18 | 23.88 | 3613184 |
| 1724106600 | 23.93 | -0.03 | -0.13 | 23.79 | 23.9498 | 23.7412 | 3803628 |
| 1723847400 | 23.96 | 0.51 | 2.17 | 23.77 | 23.965 | 23.66 | 3746180 |
| 1723761000 | 23.45 | 0.08 | 0.34 | 23.4 | 23.5099 | 23.265 | 4476328 |
| 1723674600 | 23.37 | -0.19 | -0.81 | 23.42 | 23.505 | 23.29 | 4081192 |
| 1723588200 | 23.56 | -0.04 | -0.17 | 23.58 | 23.65 | 23.52 | 2605766 |
| 1723501800 | 23.6 | 0.4 | 1.72 | 23.37 | 23.615 | 23.355 | 2883776 |
| 1723242600 | 23.2 | 0.05 | 0.22 | 23.22 | 23.28 | 23.1287 | 4502129 |
| 1723156200 | 23.15 | 0.36 | 1.58 | 23.02 | 23.17 | 22.99 | 3600785 |
| 1723069800 | 22.79 | -0.01 | -0.04 | 22.92 | 22.97 | 22.775 | 6454629 |
| 1722983400 | 22.8 | -0.2 | -0.87 | 22.89 | 22.95 | 22.74 | 4073673 |
| 1722897000 | 23 | -0.29 | -1.25 | 22.8 | 23.05 | 22.755 | 8496073 |
| 1722637800 | 23.29 | -0.03 | -0.13 | 23.56 | 23.6351 | 23.0301 | 4896672 |
| 1722551400 | 23.32 | -0.09 | -0.38 | 23.44 | 23.51 | 23.25 | 7071864 |
| 1722465000 | 23.41 | 0.42 | 1.83 | 23.12 | 23.41 | 23.11 | 5615409 |
| 1722378600 | 22.99 | 0.22 | 0.97 | 22.88 | 23.03 | 22.7669 | 4740980 |
| 1722292200 | 22.77 | -0.02 | -0.09 | 22.87 | 22.88 | 22.64 | 4494534 |
| 1722033000 | 22.79 | 0.24 | 1.06 | 22.73 | 22.836 | 22.709 | 3510364 |
| 1721946600 | 22.55 | -0.37 | -1.61 | 22.64 | 22.65 | 22.47 | 3967496 |
| 1721860200 | 22.92 | -0.07 | -0.30 | 23.08 | 23.24 | 22.91 | 4049114 |
| 1721773800 | 22.99 | 0.07 | 0.33 | 22.98 | 23.015 | 22.92 | 2645870 |
| 1721687400 | 22.915 | 0 | 0.02 | 22.9 | 22.93 | 22.7701 | 4217549 |
| 1721428200 | 22.91 | -0.41 | -1.76 | 22.9 | 23.01 | 22.88 | 2666798 |
| 1721341800 | 23.32 | -0.16 | -0.68 | 23.53 | 23.59 | 23.31 | 3214276 |
| 1721255400 | 23.48 | -0.11 | -0.47 | 23.64 | 23.725 | 23.42 | 3776856 |
| 1721169000 | 23.59 | 0.46 | 1.99 | 23.3 | 23.59 | 23.275 | 4058735 |
| 1721082600 | 23.13 | 0.08 | 0.37 | 23.08 | 23.3 | 23.0447 | 3567605 |
| 1720823400 | 23.045 | -0.02 | -0.07 | 22.96 | 23.1 | 22.924 | 3274717 |
| 1720737000 | 23.06 | 0.39 | 1.72 | 22.99 | 23.16 | 22.885 | 4750799 |
| 1720650600 | 22.67 | 0.1 | 0.44 | 22.73 | 22.7959 | 22.64 | 3306106 |
| 1720564200 | 22.57 | 0.04 | 0.18 | 22.58 | 22.65 | 22.445 | 3414632 |
| 1720477800 | 22.53 | -0.3 | -1.31 | 22.69 | 22.73 | 22.46 | 3099573 |
| 1720218600 | 22.83 | 0.31 | 1.38 | 22.69 | 22.86 | 22.6865 | 3286296 |
| 1720040640 | 22.52 | 0.26 | 1.17 | 22.46 | 22.5999 | 22.455 | 2251384 |
| 1719959400 | 22.26 | -0.02 | -0.09 | 22.24 | 22.315 | 22.17 | 1980420 |
| 1719873000 | 22.28 | 0.07 | 0.32 | 22.25 | 22.2942 | 22.1501 | 2441687 |
| 1719613800 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1719527400 | 22.21 | 0.24 | 1.09 | 22.17 | 22.26 | 22.155 | 2069618 |
| 1719441000 | 21.97 | -0.2 | -0.90 | 21.93 | 22.015 | 21.9174 | 2640554 |
| 1719354600 | 22.17 | -0.11 | -0.49 | 22.21 | 22.24 | 22.124 | 2251179 |
| 1719268200 | 22.28 | 0.1 | 0.45 | 22.27 | 22.3057 | 22.2303 | 2217185 |
| 1719009000 | 22.18 | -0.36 | -1.60 | 22.51 | 22.51 | 22.135 | 3574615 |
| 1718922600 | 22.54 | 0.29 | 1.30 | 22.34 | 22.5951 | 22.3299 | 3156249 |
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
