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 | 0.17 | 0.716392751791 | 23.73 | 24.28 | 23.7 | 22998 | 23.97423722 | CS |
| 4 | -0.62 | -2.52854812398 | 24.52 | 24.89 | 23.2502 | 38266 | 24.30718508 | CS |
| 12 | -1.11 | -4.43822471012 | 25.01 | 25.42 | 23.2502 | 53590 | 24.58079488 | CS |
| 26 | 2.08 | 9.53253895509 | 21.82 | 25.42 | 21.82 | 54586 | 24.39087522 | CS |
| 52 | -1.19 | -4.74292546831 | 25.09 | 25.42 | 21.39 | 53862 | 23.98987593 | CS |
| 156 | -3.3 | -12.1323529412 | 27.2 | 27.87 | 21.39 | 52280 | 24.93836816 | CS |
| 260 | -1.71 | -6.67707926591 | 25.61 | 28.2103 | 21.39 | 64353 | 25.8964442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 23.9 | 0.2 | 0.84 | 23.87 | 23.92 | 23.72 | 33523 |
| 1714171200 | 23.7 | -0.21 | -0.88 | 23.92 | 24.01 | 23.7 | 24616 |
| 1714084800 | 23.91 | -0.3 | -1.24 | 24.02 | 24.02 | 23.75 | 19647 |
| 1713998400 | 24.2101 | 0.02 | 0.08 | 24.16 | 24.28 | 24.06 | 20739 |
| 1713912000 | 24.19 | 0.34 | 1.43 | 23.92 | 24.19 | 23.917 | 27333 |
| 1713825600 | 23.85 | 0.04 | 0.17 | 23.73 | 23.9279 | 23.7298 | 22018 |
| 1713566400 | 23.81 | 0 | 0.00 | 23.78 | 23.95 | 23.7317 | 24223 |
| 1713480000 | 23.81 | 0.09 | 0.38 | 23.67 | 23.85 | 23.67 | 37393 |
| 1713393600 | 23.72 | 0.22 | 0.94 | 23.6 | 23.9 | 23.54 | 22069 |
| 1713307200 | 23.5 | 0.17 | 0.73 | 23.29 | 23.58 | 23.29 | 44847 |
| 1713220800 | 23.33 | -0.97 | -3.99 | 23.88 | 24.05 | 23.33 | 57091 |
| 1712961600 | 24.3 | -0.02 | -0.08 | 24.32 | 24.42 | 24.26 | 16978 |
| 1712875200 | 24.32 | -0.25 | -1.02 | 24.65 | 24.72 | 24.26 | 33934 |
| 1712788800 | 24.57 | -0.22 | -0.89 | 24.56 | 24.63 | 24.3301 | 43750 |
| 1712702400 | 24.79 | -0.02 | -0.08 | 24.79 | 24.82 | 24.74 | 21885 |
| 1712616000 | 24.81 | 0.06 | 0.24 | 24.71 | 24.83 | 24.71 | 34615 |
| 1712356800 | 24.75 | 0.01 | 0.04 | 24.79 | 24.89 | 24.715 | 19522 |
| 1712270400 | 24.74 | 0.14 | 0.57 | 24.76 | 24.79 | 24.67 | 29193 |
| 1712184000 | 24.6 | 0.06 | 0.24 | 24.54 | 24.65 | 24.48 | 36081 |
| 1712097600 | 24.54 | -0.28 | -1.13 | 24.52 | 24.69 | 24.51 | 28498 |
| 1712011200 | 24.82 | 0.39 | 1.60 | 24.52 | 24.82 | 24.475 | 190772 |
| 1711665600 | 24.43 | -0.43 | -1.73 | 24.95 | 24.95 | 24.4 | 146690 |
| 1711579200 | 24.86 | -0.05 | -0.19 | 24.91 | 24.91 | 24.75 | 47444 |
| 1711492800 | 24.908 | 0.09 | 0.35 | 24.84 | 24.9495 | 24.81 | 26399 |
| 1711406400 | 24.82 | -0.37 | -1.47 | 25.15 | 25.15 | 24.8 | 37581 |
| 1711147200 | 25.19 | -0.06 | -0.24 | 25.25 | 25.25 | 25.055 | 23562 |
| 1711060800 | 25.25 | 0.15 | 0.60 | 25.13 | 25.42 | 25.1 | 73313 |
| 1710974400 | 25.1 | -0.06 | -0.24 | 25.08 | 25.17 | 25.04 | 37378 |
| 1710888000 | 25.16 | 0.12 | 0.48 | 25.08 | 25.16 | 24.99 | 32500 |
| 1710801600 | 25.04 | 0.11 | 0.44 | 24.96 | 25.07 | 24.9098 | 49572 |
| 1710542400 | 24.93 | -0.03 | -0.12 | 24.97 | 24.97 | 24.85 | 21837 |
| 1710456000 | 24.96 | -0.14 | -0.56 | 25.05 | 25.0794 | 24.94 | 28858 |
| 1710369600 | 25.1 | 0.05 | 0.20 | 24.99 | 25.1 | 24.99 | 21177 |
| 1710283200 | 25.05 | 0.05 | 0.20 | 24.98 | 25.05 | 24.9201 | 53384 |
| 1710196800 | 25 | -0.09 | -0.36 | 25.01 | 25.0452 | 24.97 | 33064 |
| 1709941200 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.06 | 26205 |
| 1709854800 | 25.09 | 0.14 | 0.56 | 24.94 | 25.09 | 24.934 | 45270 |
| 1709768400 | 24.95 | 0.23 | 0.93 | 24.72 | 24.97 | 24.7063 | 47026 |
| 1709682000 | 24.72 | 0.09 | 0.37 | 24.63 | 24.78 | 24.63 | 36019 |
| 1709595600 | 24.63 | -0.12 | -0.48 | 24.7 | 24.75 | 24.62 | 22373 |
| 1709336400 | 24.75 | -0.09 | -0.36 | 24.8 | 24.82 | 24.6001 | 34630 |
| 1709250000 | 24.84 | 0.19 | 0.77 | 24.69 | 24.92 | 24.5908 | 111925 |
| 1709163600 | 24.65 | 0.08 | 0.33 | 24.51 | 24.7 | 24.51 | 44377 |
| 1709077200 | 24.57 | -0.14 | -0.57 | 24.71 | 24.76 | 24.5001 | 28936 |
| 1708990800 | 24.71 | -0.07 | -0.28 | 24.74 | 24.78 | 24.59 | 30493 |
| 1708731600 | 24.78 | 0.26 | 1.06 | 24.58 | 24.84 | 24.56 | 47019 |
| 1708645200 | 24.52 | 0.12 | 0.49 | 24.5 | 24.5484 | 24.44 | 28454 |
| 1708558800 | 24.4 | -0.04 | -0.16 | 24.42 | 24.54 | 24.4 | 75170 |
| 1708472400 | 24.44 | 0.16 | 0.66 | 24.26 | 24.46 | 24.2 | 65172 |
| 1708126800 | 24.28 | -0.1 | -0.41 | 24.25 | 24.38 | 24.19 | 31001 |
| 1708040400 | 24.38 | 0.12 | 0.49 | 24.3 | 24.42 | 24.2331 | 53646 |
| 1707954000 | 24.26 | -0.3 | -1.22 | 24.62 | 24.71 | 24.08 | 535519 |
| 1707867600 | 24.56 | -0.22 | -0.89 | 24.7053 | 24.7053 | 24.53 | 28074 |
| 1707781200 | 24.78 | 0.04 | 0.16 | 24.74 | 24.8599 | 24.68 | 49366 |
| 1707522000 | 24.74 | -0.26 | -1.04 | 25.04 | 25.0999 | 24.71 | 131082 |
| 1707435600 | 25 | 0.07 | 0.28 | 24.86 | 25.05 | 24.8461 | 48711 |
| 1707349200 | 24.93 | 0.09 | 0.36 | 24.89 | 24.96 | 24.76 | 44666 |
| 1707262800 | 24.84 | -0.11 | -0.44 | 24.92 | 25.01 | 24.8281 | 51339 |
| 1707176400 | 24.95 | -0.14 | -0.56 | 25.01 | 25.04 | 24.93 | 91818 |
| 1706917200 | 25.09 | -0.19 | -0.75 | 25.17 | 25.21 | 25.08 | 47820 |
| 1706830800 | 25.28 | 0.28 | 1.12 | 25.05 | 25.28 | 25.0001 | 49168 |
| 1706744400 | 25 | 0.03 | 0.12 | 24.98 | 25.08 | 24.96 | 56824 |
| 1706658000 | 24.97 | 0 | 0.00 | 25 | 25.01 | 24.95 | 61678 |
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
