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 | 0.82 | 3.39123242349 | 24.18 | 25.44 | 24.04 | 350976 | 24.74976928 | CS |
| 4 | 2.32 | 10.2292768959 | 22.68 | 25.44 | 22.54 | 392601 | 23.82041061 | CS |
| 12 | 1.26 | 5.30749789385 | 23.74 | 25.44 | 22.38 | 497896 | 23.91845017 | CS |
| 26 | 2.29 | 10.0836635843 | 22.71 | 25.83 | 22.38 | 557911 | 24.15656445 | CS |
| 52 | -0.86 | -3.32559938128 | 25.86 | 27.6 | 20.51 | 563791 | 24.20397381 | CS |
| 156 | -2.13 | -7.85108735717 | 27.13 | 30.13 | 20.51 | 488894 | 26.113125 | CS |
| 260 | -3.95 | -13.6442141623 | 28.95 | 32.5 | 12.8 | 507779 | 25.91860065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 25 | -0.19 | -0.75 | 25.21 | 25.21 | 24.89 | 314600 |
| 1715812800 | 25.19 | 0.24 | 0.96 | 25.26 | 25.44 | 25.09 | 432857 |
| 1715726400 | 24.95 | 0.31 | 1.26 | 24.83 | 24.97 | 24.73 | 320503 |
| 1715640000 | 24.64 | 0.08 | 0.33 | 24.72 | 24.73 | 24.48 | 332302 |
| 1715380800 | 24.56 | 0.33 | 1.36 | 24.21 | 24.6 | 24.19 | 392682 |
| 1715294400 | 24.23 | 0.17 | 0.71 | 24.18 | 24.31 | 24.04 | 276538 |
| 1715208000 | 24.06 | -0.03 | -0.12 | 24.03 | 24.11 | 23.83 | 258000 |
| 1715121600 | 24.09 | 0.12 | 0.50 | 24.09 | 24.28 | 24 | 349258 |
| 1715035200 | 23.97 | -0.17 | -0.70 | 24.23 | 24.23 | 23.835 | 301751 |
| 1714776000 | 24.14 | 0.05 | 0.21 | 24.43 | 24.56 | 24 | 349837 |
| 1714689600 | 24.09 | 0.53 | 2.25 | 24.17 | 24.91 | 23.25 | 818330 |
| 1714603200 | 23.56 | 0.11 | 0.47 | 23.42 | 23.96 | 23.42 | 305067 |
| 1714516800 | 23.45 | -0.24 | -1.01 | 23.53 | 23.75 | 23.41 | 495763 |
| 1714430400 | 23.69 | 0.25 | 1.07 | 23.57 | 23.89 | 23.57 | 323146 |
| 1714171200 | 23.44 | -0.04 | -0.17 | 23.59 | 23.77 | 23.38 | 291394 |
| 1714084800 | 23.48 | -0.13 | -0.55 | 23.44 | 23.59 | 23.3075 | 289131 |
| 1713998400 | 23.61 | -0.04 | -0.17 | 23.49 | 23.62 | 23.32 | 297102 |
| 1713912000 | 23.65 | 0.37 | 1.59 | 23.27 | 23.76 | 23.27 | 329423 |
| 1713825600 | 23.28 | 0.25 | 1.09 | 23.05 | 23.43 | 22.89 | 431193 |
| 1713566400 | 23.03 | 0.37 | 1.63 | 22.71 | 23.05 | 22.66 | 441191 |
| 1713480000 | 22.66 | 0.09 | 0.40 | 22.68 | 22.88 | 22.54 | 819236 |
| 1713393600 | 22.57 | -0.17 | -0.75 | 22.72 | 22.87 | 22.38 | 693458 |
| 1713307200 | 22.74 | -0.51 | -2.19 | 23.18 | 23.42 | 22.65 | 1420214 |
| 1713220800 | 23.25 | -0.09 | -0.39 | 23.36 | 23.45 | 22.97 | 984977 |
| 1712961600 | 23.34 | -0.18 | -0.77 | 23.46 | 23.62 | 23.27 | 561748 |
| 1712875200 | 23.52 | 0.2 | 0.86 | 23.4 | 23.74 | 23.27 | 445244 |
| 1712788800 | 23.32 | -0.97 | -3.99 | 23.6 | 23.6823 | 22.96 | 500590 |
| 1712702400 | 24.29 | 0.52 | 2.19 | 23.85 | 24.3 | 23.85 | 214463 |
| 1712616000 | 23.77 | 0.15 | 0.64 | 23.65 | 23.85 | 23.65 | 250217 |
| 1712356800 | 23.62 | 0.12 | 0.51 | 23.38 | 23.69 | 23.225 | 364746 |
| 1712270400 | 23.5 | -0.02 | -0.09 | 23.76 | 23.84 | 23.36 | 424561 |
| 1712184000 | 23.52 | -0.24 | -1.01 | 23.63 | 23.74 | 23.38 | 467188 |
| 1712097600 | 23.76 | -0.65 | -2.66 | 24.16 | 24.28 | 23.62 | 481348 |
| 1712011200 | 24.41 | -0.06 | -0.25 | 24.52 | 24.52 | 24.1 | 286355 |
| 1711665600 | 24.47 | 0.21 | 0.87 | 24.33 | 24.51 | 24.33 | 472042 |
| 1711579200 | 24.26 | 0.17 | 0.71 | 24.01 | 24.28 | 23.93 | 380242 |
| 1711492800 | 24.09 | 0.18 | 0.75 | 23.94 | 24.13 | 23.855 | 340226 |
| 1711406400 | 23.91 | -0.21 | -0.87 | 24.16 | 24.235 | 23.89 | 527891 |
| 1711147200 | 24.12 | -0.4 | -1.63 | 24.64 | 24.64 | 24.09 | 590544 |
| 1711060800 | 24.52 | 0.07 | 0.29 | 24.57 | 24.77 | 24.3 | 593699 |
| 1710974400 | 24.45 | -0.01 | -0.04 | 24.37 | 24.6 | 24.28 | 405647 |
| 1710888000 | 24.46 | -0.02 | -0.08 | 24.5 | 24.73 | 24.325 | 275226 |
| 1710801600 | 24.48 | -0.07 | -0.29 | 24.43 | 24.71 | 24.27 | 637069 |
| 1710542400 | 24.55 | 0.79 | 3.32 | 23.69 | 24.68 | 23.69 | 1741880 |
| 1710456000 | 23.76 | -0.2 | -0.83 | 23.88 | 23.89 | 23.41 | 669074 |
| 1710369600 | 23.96 | -0.27 | -1.11 | 24.14 | 24.38 | 23.91 | 405622 |
| 1710283200 | 24.23 | -0.15 | -0.62 | 24.31 | 24.31 | 24 | 286162 |
| 1710196800 | 24.38 | 0.1 | 0.41 | 24.21 | 24.52 | 24.1 | 272205 |
| 1709941200 | 24.28 | 0.16 | 0.66 | 24.15 | 24.45 | 24.02 | 288666 |
| 1709854800 | 24.12 | -0.07 | -0.29 | 24.06 | 24.35 | 23.96 | 277281 |
| 1709768400 | 24.19 | 0.01 | 0.04 | 24.39 | 24.39 | 24.12 | 355419 |
| 1709682000 | 24.18 | -1.13 | -4.46 | 25.25 | 25.265 | 24.13 | 1115513 |
| 1709595600 | 25.31 | 0.64 | 2.59 | 24.63 | 25.32 | 24.63 | 902527 |
| 1709336400 | 24.67 | 0.49 | 2.03 | 24.14 | 24.68 | 23.82 | 1220657 |
| 1709250000 | 24.18 | 0.6 | 2.54 | 23.88 | 24.2 | 23.68 | 957556 |
| 1709163600 | 23.58 | 0.22 | 0.94 | 23.23 | 23.65 | 23.14 | 334596 |
| 1709077200 | 23.36 | 0.01 | 0.04 | 23.5 | 23.63 | 23.27 | 342048 |
| 1708990800 | 23.35 | -0.29 | -1.23 | 23.51 | 23.65 | 23.28 | 345697 |
| 1708731600 | 23.64 | -0.1 | -0.42 | 23.83 | 23.93 | 23.58 | 256673 |
| 1708645200 | 23.74 | -0.11 | -0.46 | 23.74 | 23.76 | 23.42 | 462440 |
| 1708558800 | 23.85 | 0.07 | 0.29 | 23.87 | 23.96 | 23.68 | 322295 |
| 1708472400 | 23.78 | 0.23 | 0.98 | 23.54 | 23.88 | 23.45 | 572017 |
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
