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 | 1.08 | 4.5 | 24 | 25.3 | 23.61 | 79108 | 24.90617135 | CS |
| 4 | 0.42 | 1.70316301703 | 24.66 | 25.65 | 23.26 | 84466 | 24.6613706 | CS |
| 12 | 3.05 | 13.8447571493 | 22.03 | 25.65 | 21.9103 | 76828 | 23.51365828 | CS |
| 26 | 3.36 | 15.4696132597 | 21.72 | 25.65 | 19.1 | 83961 | 22.1795766 | CS |
| 52 | 7.66 | 43.972445465 | 17.42 | 25.65 | 17.1 | 104226 | 20.59381214 | CS |
| 156 | 0.45 | 1.82704019488 | 24.63 | 26.0742 | 14.92 | 114847 | 18.79162739 | CS |
| 260 | 5.05 | 25.2121817274 | 20.03 | 29.97 | 10.72 | 112083 | 20.47339891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 25.08 | -0.01 | -0.04 | 25.07 | 25.2499 | 24.7 | 82461 |
| 1735256400 | 25.09 | -0.03 | -0.12 | 25 | 25.23 | 24.57 | 73501 |
| 1735077840 | 25.12 | 0.81 | 3.33 | 24.53 | 25.3 | 24.5 | 87457 |
| 1734997200 | 24.31 | 0.6 | 2.53 | 23.99 | 24.4199 | 23.61 | 84890 |
| 1734738000 | 23.71 | 0.07 | 0.30 | 23.75 | 23.9399 | 23.26 | 73735 |
| 1734651600 | 23.64 | -0.18 | -0.76 | 24 | 24.48 | 23.64 | 85471 |
| 1734565200 | 23.82 | -0.46 | -1.89 | 24.3 | 24.525 | 23.65 | 117508 |
| 1734478800 | 24.28 | -0.5 | -2.02 | 24.88 | 24.99 | 24.17 | 62232 |
| 1734392400 | 24.78 | 0.37 | 1.52 | 24.48 | 24.98 | 24.32 | 95078 |
| 1734133200 | 24.41 | 0.16 | 0.66 | 24.31 | 24.49 | 24.15 | 80202 |
| 1734046800 | 24.25 | -0.42 | -1.70 | 24.39 | 24.6 | 24.16 | 95722 |
| 1733960400 | 24.67 | -0.09 | -0.36 | 24.89 | 24.9652 | 24.53 | 83336 |
| 1733874000 | 24.76 | -0.44 | -1.75 | 25.15 | 25.2824 | 24.68 | 84132 |
| 1733787600 | 25.2 | -0.25 | -0.98 | 25.51 | 25.62 | 25.15 | 87606 |
| 1733528400 | 25.45 | 0.06 | 0.24 | 25.44 | 25.65 | 25.3102 | 89368 |
| 1733442000 | 25.39 | 0.42 | 1.68 | 25.14 | 25.48 | 24.8608 | 117435 |
| 1733355600 | 24.97 | 0.2 | 0.81 | 24.98 | 25 | 24.7901 | 88642 |
| 1733269200 | 24.77 | -0.02 | -0.08 | 24.77 | 25 | 24.6587 | 86347 |
| 1733182800 | 24.79 | 0.22 | 0.90 | 24.67 | 24.9299 | 24.4101 | 101939 |
| 1732917840 | 24.57 | 0.27 | 1.11 | 24.3 | 24.75 | 24.2296 | 66524 |
| 1732750800 | 24.3 | 0.22 | 0.91 | 24.34 | 24.44 | 23.9501 | 155151 |
| 1732664400 | 24.08 | 0.24 | 1.01 | 23.93 | 24.085 | 23.75 | 89773 |
| 1732578000 | 23.84 | 0.26 | 1.10 | 23.83 | 23.92 | 23.5363 | 88425 |
| 1732318800 | 23.58 | 0.24 | 1.03 | 23.34 | 23.6281 | 23.295 | 102703 |
| 1732232400 | 23.34 | 0.47 | 2.06 | 23 | 23.5 | 22.85 | 75175 |
| 1732146000 | 22.87 | 0.03 | 0.13 | 22.92 | 22.98 | 22.7001 | 35544 |
| 1732059600 | 22.84 | 0.26 | 1.15 | 22.54 | 22.9899 | 22.4572 | 71278 |
| 1731973200 | 22.58 | 0.1 | 0.44 | 22.48 | 22.65 | 22.3001 | 57545 |
| 1731714000 | 22.48 | -0.24 | -1.06 | 22.72 | 22.72 | 22.1801 | 85184 |
| 1731627600 | 22.72 | -0.09 | -0.39 | 22.89 | 23.06 | 22.5 | 55703 |
| 1731541200 | 22.81 | -0.24 | -1.04 | 23.05 | 23.3399 | 22.61 | 92305 |
| 1731454800 | 23.05 | -0.52 | -2.21 | 23.48 | 23.71 | 22.95 | 75226 |
| 1731368400 | 23.57 | -0.13 | -0.55 | 23.84 | 23.84 | 23.3411 | 73940 |
| 1731109200 | 23.7 | 0.57 | 2.46 | 23.2 | 23.94 | 23.01 | 132192 |
| 1731022800 | 23.13 | 0.32 | 1.40 | 23 | 23.2 | 23 | 85879 |
| 1730936400 | 22.81 | 0.27 | 1.20 | 22.98 | 23.22 | 22.7701 | 131175 |
| 1730850000 | 22.54 | 0.48 | 2.18 | 22.1 | 22.6 | 22.1 | 56377 |
| 1730763600 | 22.06 | -0.12 | -0.54 | 22.22 | 22.335 | 22 | 41803 |
| 1730500800 | 22.18 | -0.15 | -0.67 | 22.34 | 22.5 | 22.15 | 53216 |
| 1730414400 | 22.33 | -0.31 | -1.37 | 22.51 | 22.7379 | 22.1721 | 47038 |
| 1730328000 | 22.64 | 0.23 | 1.03 | 22.37 | 22.75 | 22.37 | 121352 |
| 1730241600 | 22.41 | 0.12 | 0.54 | 22.31 | 22.41 | 22.28 | 93744 |
| 1730155200 | 22.29 | 0.15 | 0.68 | 22.31 | 22.36 | 22.21 | 45536 |
| 1729896000 | 22.14 | 0.18 | 0.82 | 22.11 | 22.3976 | 21.97 | 80127 |
| 1729809600 | 21.96 | -0.3 | -1.35 | 22.44 | 22.6 | 21.96 | 91956 |
| 1729723200 | 22.26 | -0.3 | -1.33 | 22.47 | 22.518 | 22.13 | 92235 |
| 1729636800 | 22.56 | -0.01 | -0.04 | 22.59 | 22.61 | 22.42 | 39973 |
| 1729550400 | 22.57 | 0.06 | 0.27 | 22.58 | 22.7136 | 22.41 | 53865 |
| 1729291200 | 22.51 | 0.15 | 0.67 | 22.52 | 22.57 | 22.39 | 54545 |
| 1729204800 | 22.36 | -0.11 | -0.49 | 22.67 | 22.94 | 22.36 | 60634 |
| 1729118400 | 22.47 | -0.06 | -0.27 | 22.61 | 22.6192 | 22.345 | 53463 |
| 1729032000 | 22.53 | -0.2 | -0.88 | 22.74 | 22.85 | 22.48 | 59838 |
| 1728945600 | 22.73 | 0.1 | 0.44 | 22.69 | 22.75 | 22.52 | 48938 |
| 1728686400 | 22.63 | 0.13 | 0.58 | 22.35 | 22.795 | 22.2501 | 93125 |
| 1728600000 | 22.5 | -0.2 | -0.88 | 22.67 | 22.675 | 22.4 | 70579 |
| 1728513600 | 22.7 | 0.51 | 2.30 | 22.22 | 22.7864 | 22.185 | 91872 |
| 1728427200 | 22.19 | 0.04 | 0.18 | 22.17 | 22.44 | 22.0337 | 61248 |
| 1728340800 | 22.15 | 0.07 | 0.32 | 22.03 | 22.19 | 21.9103 | 95705 |
| 1728081600 | 22.08 | 0.23 | 1.05 | 21.85 | 22.08 | 21.8411 | 58749 |
| 1727995200 | 21.85 | 0 | 0.00 | 21.7 | 22 | 21.65 | 74238 |
| 1727908800 | 21.85 | 0.14 | 0.64 | 21.65 | 21.935 | 21.5503 | 53364 |
| 1727822400 | 21.71 | -0.26 | -1.18 | 21.82 | 21.8875 | 21.51 | 81765 |
| 1727736000 | 21.97 | 0.07 | 0.32 | 21.9 | 21.98 | 21.8 | 67024 |
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
