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 | 0.02 | 0.0804828973843 | 24.85 | 25.08 | 24.75 | 76114 | 24.81996983 | SP |
| 4 | -0.51 | -2.00945626478 | 25.38 | 25.65 | 24.75 | 49981 | 25.13737337 | SP |
| 12 | 0.89 | 3.71142618849 | 23.98 | 25.71 | 23.39 | 47868 | 24.82992971 | SP |
| 26 | 1.59 | 6.82989690722 | 23.28 | 25.71 | 22.35 | 52703 | 24.04528527 | SP |
| 52 | 2.9 | 13.1998179335 | 21.97 | 25.71 | 20.49 | 62537 | 22.79702822 | SP |
| 156 | -1.95 | -7.2706935123 | 26.82 | 26.9 | 17.37 | 77468 | 22.22552126 | SP |
| 260 | 1.84 | 7.98957881025 | 23.03 | 27.61 | 13.67 | 99246 | 21.9613231 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 24.87 | 0.09 | 0.36 | 24.87 | 24.94 | 24.75 | 350009 |
| 1719527400 | 24.7815 | -0.05 | -0.21 | 24.91 | 24.91 | 24.75 | 240999 |
| 1719441000 | 24.8327 | -0.15 | -0.58 | 24.82 | 24.85 | 24.78 | 51129 |
| 1719354600 | 24.9787 | -0 | -0.01 | 24.93 | 24.9851 | 24.9 | 31106 |
| 1719268200 | 24.98 | 0.14 | 0.56 | 24.93 | 25.08 | 24.93 | 18103 |
| 1719009000 | 24.84 | -0.54 | -2.13 | 24.85 | 24.8599 | 24.79 | 39232 |
| 1718922600 | 25.38 | 0.09 | 0.34 | 25.36 | 25.4 | 25.29 | 35989 |
| 1718749800 | 25.2938 | 0.16 | 0.63 | 25.16 | 25.3 | 25.16 | 28637 |
| 1718663400 | 25.1346 | 0.09 | 0.38 | 25 | 25.1491 | 24.95 | 35909 |
| 1718404200 | 25.04 | -0.15 | -0.60 | 24.95 | 25.05 | 24.91 | 48167 |
| 1718317800 | 25.19 | -0.21 | -0.83 | 25.26 | 25.29 | 25.09 | 19579 |
| 1718231400 | 25.4 | 0.27 | 1.08 | 25.54 | 25.54 | 25.33 | 73500 |
| 1718145000 | 25.1283 | -0.28 | -1.11 | 25.17 | 25.17 | 25.02 | 40401 |
| 1718058600 | 25.41 | 0.04 | 0.16 | 25.27 | 25.43 | 25.27 | 28136 |
| 1717799400 | 25.37 | -0.27 | -1.05 | 25.5 | 25.51 | 25.35 | 24102 |
| 1717713000 | 25.64 | 0.12 | 0.47 | 25.5 | 25.65 | 25.5 | 32712 |
| 1717626600 | 25.52 | 0.22 | 0.87 | 25.44 | 25.52 | 25.37 | 89527 |
| 1717540200 | 25.2994 | -0.18 | -0.71 | 25.29 | 25.31 | 25.19 | 27779 |
| 1717453800 | 25.48 | 0.11 | 0.42 | 25.52 | 25.54 | 25.4 | 36562 |
| 1717194600 | 25.3725 | 0.02 | 0.09 | 25.38 | 25.38 | 25.19 | 44391 |
| 1717108200 | 25.35 | 0.15 | 0.60 | 25.26 | 25.37 | 25.26 | 34084 |
| 1717021800 | 25.2 | -0.34 | -1.33 | 25.28 | 25.28 | 25.17 | 38631 |
| 1716935400 | 25.54 | 0.07 | 0.29 | 25.63 | 25.64 | 25.48 | 38095 |
| 1716589800 | 25.4671 | 0.19 | 0.76 | 25.39 | 25.5 | 25.39 | 32950 |
| 1716503400 | 25.275 | -0.12 | -0.45 | 25.55 | 25.58 | 25.24 | 41260 |
| 1716417000 | 25.39 | -0.29 | -1.11 | 25.53 | 25.53 | 25.3501 | 28670 |
| 1716330600 | 25.6759 | 0.02 | 0.10 | 25.66 | 25.68 | 25.62 | 31089 |
| 1716244200 | 25.6515 | -0.01 | -0.03 | 25.66 | 25.71 | 25.64 | 37748 |
| 1715985000 | 25.66 | 0.13 | 0.51 | 25.53 | 25.68 | 25.53 | 57577 |
| 1715898600 | 25.53 | 0.02 | 0.08 | 25.55 | 25.59 | 25.52 | 55721 |
| 1715812200 | 25.51 | 0.24 | 0.96 | 25.38 | 25.52 | 25.31 | 310999 |
| 1715725800 | 25.2685 | 0.18 | 0.74 | 25.19 | 25.2685 | 25.18 | 30937 |
| 1715639400 | 25.0835 | 0.13 | 0.54 | 25.05 | 25.14 | 25.05 | 27050 |
| 1715380200 | 24.95 | 0.16 | 0.65 | 24.98 | 25.02 | 24.92 | 56390 |
| 1715293800 | 24.79 | 0.21 | 0.85 | 24.59 | 24.79 | 24.59 | 20468 |
| 1715207400 | 24.58 | -0.02 | -0.09 | 24.5 | 24.58 | 24.47 | 45424 |
| 1715121000 | 24.6019 | 0.05 | 0.21 | 24.63 | 24.6669 | 24.57 | 40461 |
| 1715034600 | 24.5511 | 0.04 | 0.17 | 24.53 | 24.5799 | 24.51 | 35918 |
| 1714775400 | 24.51 | 0.29 | 1.18 | 24.53 | 24.53 | 24.35 | 43995 |
| 1714689000 | 24.225 | 0.33 | 1.38 | 24.13 | 24.285 | 24.05 | 97100 |
| 1714602600 | 23.8952 | -0.05 | -0.20 | 23.95 | 24.15 | 23.8952 | 40136 |
| 1714516200 | 23.944 | -0.29 | -1.18 | 24.13 | 24.175 | 23.94 | 14984 |
| 1714429800 | 24.23 | 0.18 | 0.75 | 24.1 | 24.32 | 24.0601 | 52738 |
| 1714170600 | 24.05 | 0.21 | 0.88 | 23.94 | 24.0699 | 23.94 | 33876 |
| 1714084200 | 23.84 | -0.01 | -0.05 | 23.64 | 23.855 | 23.58 | 36230 |
| 1713997800 | 23.8531 | 0.01 | 0.03 | 23.89 | 23.89 | 23.76 | 33238 |
| 1713911400 | 23.8464 | 0.17 | 0.70 | 23.68 | 23.87 | 23.68 | 19339 |
| 1713825000 | 23.68 | 0.13 | 0.57 | 23.55 | 23.74 | 23.53 | 33541 |
| 1713565800 | 23.5459 | 0.08 | 0.32 | 23.54 | 23.6 | 23.4703 | 43259 |
| 1713479400 | 23.4705 | -0.01 | -0.04 | 23.5 | 23.59 | 23.45 | 24555 |
| 1713393000 | 23.48 | 0.03 | 0.13 | 23.55 | 23.575 | 23.39 | 38483 |
| 1713306600 | 23.45 | -0.26 | -1.09 | 23.47 | 23.49 | 23.395 | 49748 |
| 1713220200 | 23.7091 | -0.03 | -0.13 | 23.97 | 23.97 | 23.69 | 29386 |
| 1712961000 | 23.74 | -0.41 | -1.69 | 23.95 | 23.99 | 23.72 | 51673 |
| 1712874600 | 24.1493 | 0.1 | 0.40 | 24.14 | 24.168 | 23.965 | 19987 |
| 1712788200 | 24.0521 | -0.26 | -1.06 | 24.03 | 24.09 | 23.97 | 68390 |
| 1712701800 | 24.31 | 0.1 | 0.40 | 24.32 | 24.37 | 24.2 | 37809 |
| 1712615400 | 24.2127 | 0.15 | 0.64 | 24.19 | 24.245 | 24.165 | 54351 |
| 1712356200 | 24.0599 | 0.04 | 0.17 | 23.98 | 24.075 | 23.935 | 34820 |
| 1712269800 | 24.0195 | -0.14 | -0.58 | 24.31 | 24.3399 | 24.015 | 35470 |
| 1712183400 | 24.16 | 0.16 | 0.67 | 23.99 | 24.18 | 23.99 | 81878 |
| 1712097000 | 24 | -0.02 | -0.08 | 23.97 | 24 | 23.93 | 42540 |
| 1712010600 | 24.02 | -0.08 | -0.33 | 24.08 | 24.12 | 23.98 | 48250 |
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
