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 | -0.44 | -1.76494183714 | 24.93 | 25.38 | 24.26 | 3880300 | 24.94065732 | PU |
| 4 | 0.64 | 2.68343815514 | 23.85 | 25.38 | 23.85 | 4139116 | 24.75516729 | PU |
| 12 | 2.87 | 13.2747456059 | 21.62 | 25.38 | 20.51 | 3926558 | 23.07643125 | PU |
| 26 | 0.91 | 3.85920271416 | 23.58 | 25.38 | 20.45 | 4338029 | 22.48078567 | PU |
| 52 | 5.84 | 31.3136729223 | 18.65 | 25.38 | 18.15 | 4780067 | 22.08535101 | PU |
| 156 | -5.56 | -18.5024958403 | 30.05 | 30.63 | 17.5 | 5929718 | 22.36797971 | PU |
| 260 | 8.52 | 53.3500313087 | 15.97 | 31.54 | 11.74 | 5957488 | 21.97550841 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713216600 | 24.37 | -0.56 | -2.25 | 24.9 | 24.9 | 24.34 | 4881300 |
| 1712957400 | 24.93 | -0.23 | -0.91 | 25.04 | 25.28 | 24.87 | 3018000 |
| 1712870940 | 25.16 | -0.02 | -0.08 | 25.03 | 25.25 | 24.8 | 3399500 |
| 1712784540 | 25.18 | -0.04 | -0.16 | 25.24 | 25.38 | 24.91 | 4784300 |
| 1712698140 | 25.22 | 0.32 | 1.29 | 24.93 | 25.3 | 24.87 | 3318400 |
| 1712611740 | 24.9 | 0.22 | 0.89 | 24.73 | 25.08 | 24.53 | 3090500 |
| 1712352600 | 24.68 | -0.26 | -1.04 | 24.89 | 24.94 | 24.46 | 3148900 |
| 1712266140 | 24.94 | 0.36 | 1.46 | 24.69 | 25.18 | 24.57 | 2655500 |
| 1712179740 | 24.58 | -0.43 | -1.72 | 24.95 | 25.16 | 24.46 | 3287800 |
| 1712093400 | 25.01 | -0.04 | -0.16 | 25.07 | 25.12 | 24.6 | 3498900 |
| 1712006940 | 25.05 | -0.21 | -0.83 | 25.26 | 25.31 | 24.84 | 3118100 |
| 1711661400 | 25.26 | 0.18 | 0.72 | 25.15 | 25.34 | 24.93 | 3202700 |
| 1711574940 | 25.08 | 0.51 | 2.08 | 24.9 | 25.32 | 24.85 | 5089200 |
| 1711488540 | 24.57 | 0.55 | 2.29 | 24.14 | 24.8 | 24.03 | 6160300 |
| 1711402140 | 24.02 | -0.37 | -1.52 | 24.34 | 24.58 | 23.93 | 3303100 |
| 1711143000 | 24.39 | -0.33 | -1.33 | 24.81 | 24.9 | 24.12 | 4461900 |
| 1711056600 | 24.72 | 0.03 | 0.12 | 24.69 | 25.22 | 24.62 | 6266100 |
| 1710970200 | 24.69 | 0.32 | 1.31 | 24.42 | 24.77 | 24.28 | 3810300 |
| 1710883740 | 24.37 | 0.5 | 2.09 | 23.85 | 24.79 | 23.85 | 8148400 |
| 1710797400 | 23.87 | 0.64 | 2.76 | 23.39 | 23.97 | 23.13 | 12296600 |
| 1710538200 | 23.23 | 0.47 | 2.07 | 22.82 | 23.3 | 22.61 | 10755000 |
| 1710451740 | 22.76 | 0.01 | 0.04 | 22.75 | 22.85 | 22.51 | 4004600 |
| 1710365400 | 22.75 | 0.43 | 1.93 | 22.21 | 22.78 | 22.15 | 3543700 |
| 1710278940 | 22.32 | 0.2 | 0.90 | 22.16 | 22.55 | 21.96 | 2980700 |
| 1710192600 | 22.12 | 0.08 | 0.36 | 22 | 22.34 | 21.88 | 4043300 |
| 1709933400 | 22.04 | -0.33 | -1.48 | 22.36 | 22.66 | 21.63 | 7632100 |
| 1709847000 | 22.37 | 0.22 | 0.99 | 22.13 | 22.49 | 22.01 | 2965700 |
| 1709760540 | 22.15 | -0.15 | -0.67 | 22.35 | 22.39 | 22.02 | 3436500 |
| 1709674200 | 22.3 | -0.21 | -0.93 | 22.51 | 22.61 | 22.22 | 2666200 |
| 1709587740 | 22.51 | 0.01 | 0.04 | 22.6 | 22.6 | 22.3 | 2056100 |
| 1709328600 | 22.5 | -0.07 | -0.31 | 22.58 | 22.71 | 22.38 | 3933100 |
| 1709242200 | 22.57 | -0.03 | -0.13 | 22.6 | 22.75 | 22.34 | 6248300 |
| 1709155800 | 22.6 | 0.24 | 1.07 | 22.4 | 22.8 | 22.38 | 4108500 |
| 1709069400 | 22.36 | 0.34 | 1.54 | 22.11 | 22.61 | 22.05 | 4014800 |
| 1708983000 | 22.02 | 0.34 | 1.57 | 21.72 | 22.15 | 21.61 | 2143900 |
| 1708723800 | 21.68 | -0.21 | -0.96 | 21.95 | 22.1 | 21.64 | 3445700 |
| 1708637400 | 21.89 | 0.23 | 1.06 | 21.66 | 22.03 | 21.66 | 3291600 |
| 1708550940 | 21.66 | -0.09 | -0.41 | 21.74 | 21.83 | 21.5 | 3255500 |
| 1708464600 | 21.75 | 0.22 | 1.02 | 21.5 | 21.77 | 21.31 | 3467700 |
| 1708378200 | 21.53 | -0.12 | -0.55 | 21.65 | 21.69 | 21.36 | 1793400 |
| 1708119000 | 21.65 | 0 | 0.00 | 21.52 | 21.83 | 21.45 | 2590400 |
| 1708032600 | 21.65 | 0.44 | 2.07 | 21.32 | 21.65 | 21.23 | 3704000 |
| 1707946200 | 21.21 | -0.16 | -0.75 | 21.4 | 21.43 | 21.07 | 1895600 |
| 1707514200 | 21.37 | -0.25 | -1.16 | 21.62 | 21.71 | 21.37 | 2533900 |
| 1707427800 | 21.62 | 0.03 | 0.14 | 21.58 | 22.01 | 21.46 | 5158500 |
| 1707341400 | 21.59 | 0.02 | 0.09 | 21.47 | 21.91 | 21.37 | 4436600 |
| 1707255000 | 21.57 | 0.38 | 1.79 | 21.2 | 21.69 | 21.2 | 2780300 |
| 1707168600 | 21.19 | 0.18 | 0.86 | 21 | 21.37 | 20.51 | 6395300 |
| 1706909400 | 21.01 | -0.09 | -0.43 | 21.1 | 21.23 | 20.91 | 2734600 |
| 1706822940 | 21.1 | -0.19 | -0.89 | 21.39 | 21.42 | 21.02 | 2702400 |
| 1706736600 | 21.29 | -0.09 | -0.42 | 21.45 | 21.69 | 21.28 | 3248000 |
| 1706650200 | 21.38 | -0.16 | -0.74 | 21.5 | 21.63 | 21.38 | 2435200 |
| 1706563800 | 21.54 | -0.39 | -1.78 | 21.97 | 21.97 | 21.25 | 4670300 |
| 1706304600 | 21.93 | 0.15 | 0.69 | 21.81 | 22.22 | 21.8 | 1415100 |
| 1706218200 | 21.78 | 0.02 | 0.09 | 21.88 | 22.08 | 21.75 | 1782700 |
| 1706131800 | 21.76 | -0.03 | -0.14 | 21.85 | 21.98 | 21.62 | 2378200 |
| 1706045400 | 21.79 | 0.3 | 1.40 | 21.62 | 21.86 | 21.51 | 2226500 |
| 1705959000 | 21.49 | -0.26 | -1.20 | 21.92 | 21.92 | 21.45 | 2406200 |
| 1705699800 | 21.75 | 0.25 | 1.16 | 21.5 | 21.99 | 21.32 | 3693800 |
| 1705613400 | 21.5 | -0.62 | -2.80 | 22.15 | 22.15 | 21.5 | 4209300 |
| 1705526940 | 22.12 | 0.09 | 0.41 | 22.17 | 22.24 | 21.92 | 4465900 |
| 1705440600 | 22.03 | -0.63 | -2.78 | 22.5 | 22.63 | 22.03 | 4122100 |
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
