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 | 1 | 4.16666666667 | 24 | 25.22 | 23.8951 | 75008 | 24.41953274 | CS |
| 4 | 1.11 | 4.64629552114 | 23.89 | 25.22 | 23.51 | 57741 | 24.02649147 | CS |
| 12 | -0.4 | -1.57480314961 | 25.4 | 26.164 | 23.51 | 65773 | 24.68484376 | CS |
| 26 | 2.8 | 12.6126126126 | 22.2 | 26.164 | 21.412 | 69831 | 24.09568686 | CS |
| 52 | 4.85 | 24.0694789082 | 20.15 | 26.164 | 19.1299 | 78317 | 22.67127754 | CS |
| 156 | -6.58 | -20.8359721343 | 31.58 | 32.41 | 16.93 | 80779 | 22.58413907 | CS |
| 260 | 3.78 | 17.8133836004 | 21.22 | 34 | 9.6201 | 82268 | 23.68961348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25 | 0.21 | 0.85 | 24.8 | 25.1 | 24.67 | 22425 |
| 1734996900 | 24.79 | 0.14 | 0.57 | 24.71 | 25.22 | 24.65 | 63309 |
| 1734737700 | 24.65 | 0.28 | 1.15 | 24.36 | 25.21 | 24.25 | 97692 |
| 1734651300 | 24.37 | 0.34 | 1.41 | 24.102 | 24.59 | 24.03 | 89243 |
| 1734564900 | 24.03 | 0 | 0.00 | 24.03 | 24.3199 | 23.93 | 65228 |
| 1734478500 | 24.03 | 0.01 | 0.04 | 23.99 | 24.04 | 23.8951 | 37373 |
| 1734392100 | 24.02 | -0.09 | -0.37 | 24.055 | 24.21 | 24 | 37139 |
| 1734132900 | 24.11 | 0.16 | 0.65 | 23.96 | 24.12 | 23.9599 | 72514 |
| 1734046500 | 23.955 | 0.02 | 0.10 | 23.87 | 23.96 | 23.82 | 40536 |
| 1733960100 | 23.93 | 0.12 | 0.50 | 23.95 | 23.99 | 23.7839 | 52866 |
| 1733873700 | 23.81 | 0.07 | 0.29 | 23.82 | 24 | 23.725 | 57598 |
| 1733787300 | 23.74 | 0.04 | 0.17 | 23.85 | 23.9954 | 23.7 | 44413 |
| 1733528100 | 23.7 | -0.1 | -0.42 | 23.71 | 23.78 | 23.5501 | 40867 |
| 1733441700 | 23.8 | 0.01 | 0.04 | 23.7747 | 24.09 | 23.72 | 60524 |
| 1733355300 | 23.79 | -0.11 | -0.46 | 23.85 | 24.1712 | 23.7 | 71825 |
| 1733268900 | 23.9 | 0.13 | 0.55 | 23.9 | 23.9491 | 23.81 | 20787 |
| 1733182500 | 23.77 | 0 | 0.00 | 23.76 | 23.9 | 23.66 | 52151 |
| 1732917840 | 23.77 | 0.09 | 0.38 | 23.69 | 23.79 | 23.68 | 24100 |
| 1732750500 | 23.68 | 0.12 | 0.51 | 23.71 | 23.7899 | 23.6 | 29236 |
| 1732664100 | 23.56 | -0.33 | -1.38 | 23.9935 | 24.058 | 23.51 | 75394 |
| 1732577700 | 23.89 | -0.62 | -2.53 | 24.63 | 24.69 | 23.8613 | 66726 |
| 1732318500 | 24.51 | -0.02 | -0.08 | 24.5854 | 24.66 | 24.47 | 40778 |
| 1732232100 | 24.53 | 0.2 | 0.82 | 24.48 | 24.59 | 24.29 | 33517 |
| 1732145700 | 24.33 | 0.35 | 1.46 | 24.14 | 24.395 | 24.03 | 32588 |
| 1732059300 | 23.98 | 0.04 | 0.17 | 23.9457 | 23.9895 | 23.86 | 42180 |
| 1731972900 | 23.94 | 0.06 | 0.25 | 23.88 | 24.08 | 23.86 | 49644 |
| 1731713700 | 23.88 | -0.13 | -0.54 | 24.0208 | 24.08 | 23.86 | 25005 |
| 1731627300 | 24.01 | -0.38 | -1.56 | 24.3443 | 24.3443 | 24 | 29070 |
| 1731540900 | 24.39 | -0.42 | -1.69 | 24.7928 | 24.7928 | 24.3 | 39355 |
| 1731454500 | 24.81 | -0.24 | -0.96 | 25 | 25 | 24.73 | 50340 |
| 1731368100 | 25.05 | 0.44 | 1.79 | 24.64 | 25.05 | 24.51 | 55160 |
| 1731108900 | 24.61 | 0.01 | 0.04 | 24.4845 | 24.67 | 24.38 | 39650 |
| 1731022500 | 24.6 | 0.56 | 2.33 | 24.3 | 24.6 | 24.1123 | 29288 |
| 1730936100 | 24.04 | 0.13 | 0.54 | 24.123916 | 24.2981 | 23.96 | 24809 |
| 1730849700 | 23.91 | 0 | 0.00 | 23.96 | 24.1325 | 23.88 | 51981 |
| 1730763300 | 23.91 | -0.09 | -0.38 | 23.91 | 24.2399 | 23.85 | 50189 |
| 1730500500 | 24 | -0.01 | -0.04 | 23.95 | 24.145 | 23.95 | 50055 |
| 1730414100 | 24.01 | -0.11 | -0.46 | 23.96 | 24.29 | 23.9541 | 58592 |
| 1730327700 | 24.12 | -0.07 | -0.29 | 24.1078 | 24.39 | 24.05 | 65568 |
| 1730241300 | 24.19 | -0.41 | -1.67 | 24.43 | 24.5654 | 24.13 | 79306 |
| 1730154900 | 24.6 | -0.1 | -0.40 | 24.68 | 24.96 | 24.58 | 90255 |
| 1729895700 | 24.7 | 0 | 0.00 | 24.8 | 24.89 | 24.68 | 43110 |
| 1729809300 | 24.7 | -0.08 | -0.32 | 24.72 | 24.8 | 24.5601 | 57699 |
| 1729722900 | 24.78 | -0.45 | -1.78 | 25.0401 | 25.18 | 24.6911 | 71080 |
| 1729636500 | 25.23 | -0.11 | -0.43 | 25.36 | 25.47 | 25.08 | 92956 |
| 1729550100 | 25.34 | 0.13 | 0.52 | 25.3 | 25.398 | 25.0101 | 54040 |
| 1729290900 | 25.21 | -0.22 | -0.87 | 25.59 | 25.59 | 25.1801 | 50991 |
| 1729204500 | 25.43 | -0.04 | -0.16 | 25.69 | 25.7 | 25.29 | 49325 |
| 1729118100 | 25.47 | 0.5 | 2.00 | 24.93 | 25.55 | 24.81 | 107971 |
| 1729031700 | 24.97 | -0.74 | -2.88 | 25.47 | 25.64 | 24.97 | 125844 |
| 1728945300 | 25.71 | -0.08 | -0.31 | 25.87 | 26.07 | 25.6 | 81153 |
| 1728686100 | 25.79 | -0.15 | -0.58 | 25.9901 | 26.164 | 25.77 | 128062 |
| 1728599700 | 25.94 | 0.11 | 0.43 | 25.78 | 25.99 | 25.5518 | 46629 |
| 1728513300 | 25.83 | -0.01 | -0.04 | 25.86 | 26.04 | 25.69 | 78486 |
| 1728426900 | 25.84 | 0.48 | 1.89 | 25.46 | 25.97 | 25.395 | 69488 |
| 1728340500 | 25.36 | 0.08 | 0.32 | 25.4 | 25.47 | 25.25 | 153479 |
| 1728081300 | 25.28 | 0.04 | 0.16 | 25.25 | 25.34 | 25.15 | 92174 |
| 1727994900 | 25.24 | -0.14 | -0.55 | 25.2226 | 25.38 | 25.14 | 124615 |
| 1727908500 | 25.38 | 0.12 | 0.48 | 25.01 | 25.42 | 25.01 | 148557 |
| 1727822100 | 25.26 | -0.14 | -0.55 | 25.4 | 25.46 | 25.02 | 91082 |
| 1727735520 | 25.4 | 0.43 | 1.72 | 24.95 | 25.49 | 24.93 | 172161 |
| 1727476500 | 24.97 | 0.06 | 0.24 | 24.8 | 25.0884 | 24.73 | 72726 |
| 1727390100 | 24.91 | 0.09 | 0.36 | 24.82 | 25.025 | 24.69 | 132539 |
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
