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 | 4.57433290978 | 23.61 | 24.72 | 23.46 | 25062 | 24.25003641 | CS |
| 4 | 0.22 | 0.899060073559 | 24.47 | 25.34 | 23.02 | 33017 | 23.94247038 | CS |
| 12 | 0.22 | 0.899060073559 | 24.47 | 26 | 22.56 | 36600 | 24.02549467 | CS |
| 26 | 1.66 | 7.20798957881 | 23.03 | 30.39 | 22.07 | 67322 | 24.74811485 | CS |
| 52 | 1.07 | 4.5300592718 | 23.62 | 30.39 | 19.02 | 57132 | 23.53148493 | CS |
| 156 | -2.18 | -8.11313732787 | 26.87 | 39 | 19.02 | 61337 | 26.77510062 | CS |
| 260 | -0.29 | -1.16092874299 | 24.98 | 39 | 15.91 | 80557 | 25.49258945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 24.69 | -0.01 | -0.04 | 24.55 | 24.69 | 24.3229 | 18847 |
| 1719873600 | 24.7 | 0.48 | 1.98 | 24.72 | 24.72 | 24.485 | 24875 |
| 1719614400 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1719528000 | 24.22 | 0.6 | 2.54 | 23.87 | 24.23 | 23.87 | 26881 |
| 1719441600 | 23.62 | 0.18 | 0.77 | 23.61 | 23.77 | 23.46 | 29645 |
| 1719355200 | 23.44 | 0.29 | 1.25 | 23.28 | 23.48 | 23.15 | 30347 |
| 1719268800 | 23.15 | -0.25 | -1.07 | 23.41 | 23.438 | 23.02 | 34924 |
| 1719009600 | 23.4 | -0.78 | -3.23 | 23.7 | 23.7 | 23.21 | 183360 |
| 1718923200 | 24.18 | 0.36 | 1.51 | 23.89 | 24.2 | 23.85 | 20062 |
| 1718750400 | 23.82 | -0.21 | -0.87 | 23.88 | 23.96 | 23.51 | 30048 |
| 1718664000 | 24.03 | -0.08 | -0.33 | 24.04 | 24.16 | 23.93 | 27183 |
| 1718404800 | 24.11 | -0.21 | -0.86 | 24.23 | 24.305 | 23.94 | 27062 |
| 1718318400 | 24.32 | 0.03 | 0.12 | 24.37 | 24.41 | 24.09 | 14437 |
| 1718232000 | 24.29 | -0.03 | -0.12 | 24.38 | 24.42 | 24.14 | 14944 |
| 1718145600 | 24.32 | -0.5 | -2.01 | 24.53 | 24.53 | 24.16 | 25550 |
| 1718059200 | 24.82 | -0.34 | -1.35 | 25.34 | 25.34 | 24.65 | 16241 |
| 1717800000 | 25.16 | 0.53 | 2.15 | 24.95 | 25.18 | 24.75 | 26120 |
| 1717713600 | 24.63 | -0.26 | -1.04 | 24.99 | 24.99 | 24.44 | 16417 |
| 1717627200 | 24.89 | 0.36 | 1.47 | 24.47 | 24.93 | 24.35 | 27366 |
| 1717540800 | 24.53 | -0.12 | -0.49 | 24.7 | 24.73 | 24.15 | 33470 |
| 1717454400 | 24.65 | -0.6 | -2.38 | 25.14 | 25.4215 | 24.43 | 44128 |
| 1717195200 | 25.25 | 1.24 | 5.16 | 23.98 | 25.25 | 23.98 | 49731 |
| 1717108800 | 24.01 | 0.08 | 0.33 | 23.87 | 24.03 | 23.44 | 37903 |
| 1717022400 | 23.93 | 0.06 | 0.25 | 23.78 | 23.9425 | 23.5908 | 18417 |
| 1716936000 | 23.87 | -0.28 | -1.16 | 23.98 | 24.1245 | 23.8 | 26540 |
| 1716590400 | 24.15 | 0.12 | 0.50 | 24.25 | 24.2758 | 23.97 | 25416 |
| 1716504000 | 24.03 | -0.05 | -0.21 | 23.98 | 24.22 | 23.9 | 25934 |
| 1716417600 | 24.08 | -0.31 | -1.27 | 24.28 | 24.28 | 23.95 | 183647 |
| 1716331200 | 24.39 | -0.76 | -3.02 | 25.06 | 25.06 | 24.19 | 31385 |
| 1716244800 | 25.15 | -0.48 | -1.87 | 25.73 | 25.73 | 25.13 | 19326 |
| 1715985600 | 25.63 | -0.36 | -1.39 | 25.81 | 25.81 | 25.21 | 34202 |
| 1715899200 | 25.99 | 0.19 | 0.74 | 25.95 | 26 | 25.62 | 21020 |
| 1715812800 | 25.8 | 0.41 | 1.61 | 25.58 | 25.86 | 25.24 | 23132 |
| 1715726400 | 25.39 | 0.02 | 0.08 | 25.4 | 25.4888 | 25.24 | 27774 |
| 1715640000 | 25.37 | 0.53 | 2.13 | 25.02 | 25.5 | 25.02 | 41871 |
| 1715380800 | 24.84 | 0.48 | 1.97 | 24.5 | 25.01 | 24.495 | 43456 |
| 1715294400 | 24.36 | 0.26 | 1.08 | 24.18 | 24.47 | 23.7 | 41618 |
| 1715208000 | 24.1 | 0.14 | 0.58 | 24.05 | 24.1 | 23.925 | 17470 |
| 1715121600 | 23.96 | 0.02 | 0.08 | 24.08 | 24.09 | 23.68 | 33971 |
| 1715035200 | 23.94 | 0.06 | 0.25 | 24.07 | 24.07 | 23.64 | 40952 |
| 1714776000 | 23.88 | 0.31 | 1.32 | 23.9 | 23.9 | 23.44 | 35879 |
| 1714689600 | 23.57 | -0.11 | -0.46 | 23.41 | 23.94 | 23.3 | 38440 |
| 1714603200 | 23.68 | -0.07 | -0.29 | 23.61 | 23.95 | 23.61 | 18330 |
| 1714516800 | 23.75 | -0.32 | -1.33 | 23.89 | 23.89 | 23.4 | 48368 |
| 1714430400 | 24.07 | 0.28 | 1.18 | 23.93 | 24.16 | 23.9 | 34022 |
| 1714171200 | 23.79 | 0.49 | 2.10 | 23.43 | 23.82 | 23.43 | 30635 |
| 1714084800 | 23.3 | -0.02 | -0.09 | 23.12 | 23.6099 | 23.12 | 29224 |
| 1713998400 | 23.32 | -0.39 | -1.64 | 23.63 | 23.645 | 23.24 | 37423 |
| 1713912000 | 23.71 | 0.72 | 3.13 | 23.21 | 23.76 | 23.21 | 39525 |
| 1713825600 | 22.99 | -0.17 | -0.73 | 23.2 | 23.2 | 22.76 | 42873 |
| 1713566400 | 23.16 | 0.41 | 1.80 | 22.85 | 23.255 | 22.66 | 48593 |
| 1713480000 | 22.75 | -0.14 | -0.61 | 22.83 | 22.87 | 22.56 | 26340 |
| 1713393600 | 22.89 | -0.05 | -0.22 | 23.13 | 23.2 | 22.88 | 43043 |
| 1713307200 | 22.94 | -1 | -4.18 | 22.95 | 23.5 | 22.81 | 80740 |
| 1713220800 | 23.94 | 0.14 | 0.59 | 24.03 | 24.03 | 23.66 | 36477 |
| 1712961600 | 23.8 | -0.17 | -0.71 | 24.02 | 24.02 | 23.5501 | 30736 |
| 1712875200 | 23.97 | -0.25 | -1.03 | 24.13 | 24.13 | 23.76 | 28857 |
| 1712788800 | 24.22 | -0.26 | -1.06 | 24.47 | 24.48 | 24.05 | 21004 |
| 1712702400 | 24.48 | 0.16 | 0.66 | 24.45 | 24.61 | 24.24 | 24009 |
| 1712616000 | 24.32 | 0.52 | 2.18 | 24.13 | 24.52 | 24.13 | 40036 |
| 1712356800 | 23.8 | -0.01 | -0.04 | 23.87 | 23.94 | 23.55 | 28758 |
| 1712270400 | 23.81 | -0.26 | -1.08 | 24.32 | 24.32 | 23.76 | 28190 |
| 1712184000 | 24.07 | 0.06 | 0.25 | 23.85 | 24.26 | 23.79 | 44945 |
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
