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 | 0.16 | 0.662251655629 | 24.16 | 24.62 | 24.15 | 23600 | 24.45335546 | CS |
| 4 | -0.69 | -2.75889644142 | 25.01 | 25.23 | 24.01 | 24332 | 24.68991766 | CS |
| 12 | -0.59 | -2.36852669611 | 24.91 | 25.23 | 24.01 | 25668 | 24.91723199 | CS |
| 26 | 1.31 | 5.69317687962 | 23.01 | 25.25 | 22.31 | 28638 | 24.42663026 | CS |
| 52 | -0.8 | -3.1847133758 | 25.12 | 25.25 | 22.31 | 29530 | 24.24485684 | CS |
| 156 | -3.88 | -13.7588652482 | 28.2 | 28.24 | 22.21 | 32171 | 25.18167028 | CS |
| 260 | -1.83 | -6.99808795411 | 26.15 | 28.595 | 19.05 | 39067 | 25.95887088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 24.32 | -0.13 | -0.55 | 24.57 | 24.61 | 24.32 | 24395 |
| 1714084800 | 24.4542 | -0.14 | -0.55 | 24.45 | 24.47 | 24.28 | 31030 |
| 1713998400 | 24.59 | -0.03 | -0.12 | 24.57 | 24.608 | 24.45 | 21811 |
| 1713912000 | 24.62 | 0.26 | 1.05 | 24.3 | 24.62 | 24.3 | 22951 |
| 1713825600 | 24.3647 | 0.15 | 0.64 | 24.28 | 24.3647 | 24.27 | 22687 |
| 1713566400 | 24.21 | 0.08 | 0.33 | 24.16 | 24.28 | 24.15 | 19805 |
| 1713480000 | 24.13 | -0.11 | -0.45 | 24.28 | 24.42 | 24.01 | 22780 |
| 1713393600 | 24.24 | 0.12 | 0.48 | 24.29 | 24.345 | 24.1708 | 30163 |
| 1713307200 | 24.1236 | -0.2 | -0.81 | 24.25 | 24.31 | 24.1148 | 22604 |
| 1713220800 | 24.32 | -0.47 | -1.90 | 24.79 | 24.79 | 24.29 | 32304 |
| 1712961600 | 24.79 | -0.1 | -0.40 | 24.82 | 24.92 | 24.71 | 17673 |
| 1712875200 | 24.89 | -0.1 | -0.40 | 24.99 | 24.99 | 24.6501 | 31609 |
| 1712788800 | 24.99 | -0.13 | -0.52 | 25.01 | 25.05 | 24.82 | 48534 |
| 1712702400 | 25.12 | 0.04 | 0.16 | 25.08 | 25.23 | 25.0501 | 31840 |
| 1712616000 | 25.08 | -0.02 | -0.08 | 25.13 | 25.13 | 25.054 | 11711 |
| 1712356800 | 25.1 | 0.01 | 0.04 | 25.06 | 25.17 | 25.06 | 12393 |
| 1712270400 | 25.09 | 0.01 | 0.04 | 25.12 | 25.14 | 25.06 | 10853 |
| 1712184000 | 25.08 | 0.08 | 0.32 | 24.93 | 25.08 | 24.85 | 24495 |
| 1712097600 | 25 | -0.11 | -0.44 | 24.98 | 25 | 24.86 | 15837 |
| 1712011200 | 25.11 | 0.07 | 0.28 | 25.01 | 25.14 | 24.86 | 34632 |
| 1711665600 | 25.04 | -0.06 | -0.24 | 25.04 | 25.1 | 25 | 81538 |
| 1711579200 | 25.1 | -0.02 | -0.08 | 25.16 | 25.16 | 25.02 | 21199 |
| 1711492800 | 25.12 | 0.08 | 0.32 | 25.06 | 25.16 | 25.05 | 48107 |
| 1711406400 | 25.04 | -0.04 | -0.16 | 25.08 | 25.16 | 25.01 | 26731 |
| 1711147200 | 25.08 | -0.07 | -0.28 | 25.17 | 25.1721 | 25.02 | 49627 |
| 1711060800 | 25.15 | 0.03 | 0.12 | 25.12 | 25.18 | 25.12 | 34924 |
| 1710974400 | 25.12 | 0.09 | 0.36 | 24.99 | 25.17 | 24.99 | 21371 |
| 1710888000 | 25.03 | 0.06 | 0.24 | 24.97 | 25.12 | 24.93 | 22135 |
| 1710801600 | 24.97 | 0.03 | 0.12 | 24.96 | 25.0007 | 24.9101 | 27392 |
| 1710542400 | 24.94 | 0.01 | 0.04 | 24.96 | 24.9899 | 24.8201 | 11281 |
| 1710456000 | 24.93 | -0.17 | -0.68 | 25.1 | 25.1599 | 24.8453 | 18786 |
| 1710369600 | 25.1 | 0 | 0.00 | 25.15 | 25.1608 | 25.05 | 19081 |
| 1710283200 | 25.1 | -0.04 | -0.18 | 25.09 | 25.1784 | 25.06 | 15006 |
| 1710196800 | 25.1448 | -0.04 | -0.14 | 25.15 | 25.1799 | 25.08 | 12128 |
| 1709941200 | 25.18 | 0.06 | 0.24 | 25.12 | 25.18 | 25.07 | 14775 |
| 1709854800 | 25.12 | 0.07 | 0.28 | 25.1 | 25.1499 | 25.05 | 13703 |
| 1709768400 | 25.05 | 0.19 | 0.76 | 24.88 | 25.13 | 24.88 | 31137 |
| 1709682000 | 24.86 | 0.13 | 0.53 | 24.7 | 24.86 | 24.7 | 13283 |
| 1709595600 | 24.73 | -0.18 | -0.72 | 24.85 | 24.94 | 24.71 | 13708 |
| 1709336400 | 24.91 | -0.09 | -0.36 | 24.94 | 24.9952 | 24.8665 | 14860 |
| 1709250000 | 25 | -0.02 | -0.08 | 25.01 | 25.13 | 24.98 | 46474 |
| 1709163600 | 25.02 | 0.01 | 0.04 | 25 | 25.09 | 24.9543 | 21032 |
| 1709077200 | 25.01 | -0.08 | -0.32 | 25.06 | 25.1 | 25 | 17767 |
| 1708990800 | 25.09 | -0.04 | -0.14 | 25.04 | 25.11 | 25.01 | 21635 |
| 1708731600 | 25.125 | 0.13 | 0.50 | 25 | 25.1475 | 25 | 21187 |
| 1708645200 | 25 | 0.11 | 0.46 | 24.95 | 25.0237 | 24.8959 | 9657 |
| 1708558800 | 24.8855 | -0.12 | -0.50 | 25 | 25.08 | 24.8855 | 14942 |
| 1708472400 | 25.01 | -0.03 | -0.10 | 24.92 | 25.06 | 24.92 | 38633 |
| 1708126800 | 25.035 | -0.02 | -0.10 | 24.94 | 25.035 | 24.9043 | 15348 |
| 1708040400 | 25.0599 | 0.19 | 0.76 | 24.99 | 25.06 | 24.86 | 18012 |
| 1707954000 | 24.87 | -0.08 | -0.32 | 24.91 | 25.04 | 24.87 | 20501 |
| 1707867600 | 24.95 | -0.24 | -0.95 | 25 | 25.1499 | 24.8 | 31203 |
| 1707781200 | 25.1881 | 0.1 | 0.39 | 25.15 | 25.2 | 25.0501 | 21647 |
| 1707522000 | 25.09 | 0.08 | 0.32 | 25 | 25.15 | 24.99 | 20309 |
| 1707435600 | 25.01 | -0.01 | -0.04 | 24.9 | 25.0429 | 24.8636 | 29171 |
| 1707349200 | 25.02 | 0.16 | 0.64 | 24.87 | 25.06 | 24.8232 | 36902 |
| 1707262800 | 24.86 | -0.01 | -0.04 | 24.9 | 24.9799 | 24.81 | 24540 |
| 1707176400 | 24.87 | -0.11 | -0.44 | 24.92 | 24.9882 | 24.85 | 77193 |
| 1706917200 | 24.98 | -0.01 | -0.04 | 24.91 | 24.99 | 24.91 | 30574 |
| 1706830800 | 24.99 | 0.13 | 0.52 | 24.86 | 25.06 | 24.8001 | 20640 |
| 1706744400 | 24.86 | -0.39 | -1.54 | 24.97 | 25 | 24.86 | 24338 |
| 1706658000 | 25.25 | 0.07 | 0.28 | 25.2 | 25.25 | 25.12 | 24166 |
| 1706571600 | 25.18 | 0 | 0.00 | 25.15 | 25.19 | 25.1 | 11122 |
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
