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 | -0.43 | -1.81664554288 | 23.67 | 23.8799 | 23.17 | 62172 | 23.31291983 | CS |
| 4 | -1.55 | -6.25252117789 | 24.79 | 24.86 | 23.17 | 39404 | 23.94996364 | CS |
| 12 | -1.75 | -7.00280112045 | 24.99 | 25.42 | 23.17 | 35621 | 24.52764856 | CS |
| 26 | -1.37 | -5.56684274685 | 24.61 | 25.42 | 23.17 | 42922 | 24.7097309 | CS |
| 52 | -1.61 | -6.47887323944 | 24.85 | 25.42 | 23.17 | 33342 | 24.7186568 | CS |
| 156 | -3.84 | -14.1802067947 | 27.08 | 27.22 | 22.21 | 34681 | 24.65908697 | CS |
| 260 | -4.09 | -14.9652396634 | 27.33 | 28.595 | 19.05 | 35674 | 25.5584322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 23.23 | 0.06 | 0.26 | 23.23 | 23.3805 | 23.14 | 453354 |
| 1735602000 | 23.17 | -0.19 | -0.81 | 23.31 | 23.53 | 23.17 | 138942 |
| 1735342800 | 23.36 | -0.16 | -0.68 | 24.32 | 24.32 | 23.3 | 51778 |
| 1735256400 | 23.52 | -0.11 | -0.47 | 23.73 | 23.8799 | 23.45 | 41654 |
| 1735077840 | 23.63 | -0.12 | -0.51 | 23.67 | 23.7639 | 23.55 | 24710 |
| 1734997200 | 23.75 | -0.08 | -0.34 | 23.89 | 23.9 | 23.7 | 32202 |
| 1734738000 | 23.83 | 0.1 | 0.42 | 23.73 | 23.93 | 23.73 | 22774 |
| 1734651600 | 23.73 | -0.16 | -0.67 | 23.82 | 24 | 23.66 | 44129 |
| 1734565200 | 23.89 | -0.27 | -1.12 | 24.2 | 24.3899 | 23.85 | 57927 |
| 1734478800 | 24.16 | -0.08 | -0.33 | 24.24 | 24.4 | 24.1 | 54086 |
| 1734392400 | 24.24 | -0.16 | -0.66 | 23.92 | 24.53 | 23.92 | 43340 |
| 1734133200 | 24.4 | -0.07 | -0.29 | 24.47 | 24.6 | 24.3 | 47721 |
| 1734046800 | 24.47 | -0.17 | -0.69 | 24.64 | 24.64 | 24.41 | 28902 |
| 1733960400 | 24.64 | 0 | 0.00 | 24.73 | 24.77 | 24.56 | 26844 |
| 1733874000 | 24.64 | 0.08 | 0.33 | 24.52 | 24.65 | 24.5024 | 22631 |
| 1733787600 | 24.56 | -0.13 | -0.53 | 24.63 | 24.7499 | 24.5 | 23698 |
| 1733528400 | 24.69 | -0.02 | -0.08 | 24.75 | 24.77 | 24.62 | 34300 |
| 1733442000 | 24.71 | 0.01 | 0.04 | 24.76 | 24.76 | 24.6512 | 22954 |
| 1733355600 | 24.7 | 0.1 | 0.41 | 24.65 | 24.7499 | 24.6 | 16027 |
| 1733269200 | 24.6 | -0.18 | -0.73 | 24.85 | 24.86 | 24.6 | 34040 |
| 1733182800 | 24.78 | -0.23 | -0.92 | 24.91 | 24.9695 | 24.7501 | 68766 |
| 1732917840 | 25.01 | 0.16 | 0.64 | 24.99 | 25.01 | 24.6 | 121321 |
| 1732750800 | 24.85 | 0.09 | 0.36 | 24.76 | 24.909 | 24.76 | 39324 |
| 1732664400 | 24.76 | -0.11 | -0.44 | 24.87 | 24.9442 | 24.6921 | 35524 |
| 1732578000 | 24.87 | 0.08 | 0.32 | 24.85 | 24.96 | 24.85 | 25727 |
| 1732318800 | 24.79 | 0.06 | 0.24 | 24.79 | 24.8527 | 24.73 | 24430 |
| 1732232400 | 24.73 | 0.24 | 0.98 | 24.55 | 24.75 | 24.55 | 40408 |
| 1732146000 | 24.49 | 0.01 | 0.04 | 24.43 | 24.51 | 24.43 | 31595 |
| 1732059600 | 24.48 | -0.12 | -0.49 | 24.61 | 24.63 | 24.4 | 25832 |
| 1731973200 | 24.6 | 0.04 | 0.16 | 24.56 | 24.68 | 24.56 | 41118 |
| 1731714000 | 24.56 | 0.14 | 0.57 | 24.49 | 24.56 | 24.3482 | 27772 |
| 1731627600 | 24.42 | -0.15 | -0.61 | 24.59 | 24.5978 | 24.34 | 47492 |
| 1731541200 | 24.57 | -0.04 | -0.16 | 24.65 | 24.66 | 24.43 | 36076 |
| 1731454800 | 24.61 | -0.09 | -0.36 | 24.62 | 24.8 | 24.61 | 43889 |
| 1731368400 | 24.7 | -0.21 | -0.84 | 24.84 | 25 | 24.7 | 72647 |
| 1731109200 | 24.91 | 0.1 | 0.41 | 24.88 | 24.96 | 24.8 | 28756 |
| 1731022800 | 24.8085 | 0.12 | 0.48 | 24.69 | 24.88 | 24.65 | 113530 |
| 1730936400 | 24.69 | -0.12 | -0.46 | 24.72 | 24.7547 | 24.6 | 39635 |
| 1730850000 | 24.805 | 0.16 | 0.67 | 24.6 | 24.815 | 24.6 | 53530 |
| 1730763600 | 24.64 | 0.07 | 0.28 | 24.68 | 24.8607 | 24.57 | 38725 |
| 1730500800 | 24.57 | -0.51 | -2.03 | 24.74 | 24.8 | 24.559 | 16486 |
| 1730414400 | 25.08 | 0.04 | 0.16 | 25.1 | 25.1 | 24.86 | 30435 |
| 1730328000 | 25.04 | 0.08 | 0.32 | 25 | 25.1699 | 24.96 | 20481 |
| 1730241600 | 24.96 | -0.02 | -0.08 | 24.92 | 24.98 | 24.633 | 24642 |
| 1730155200 | 24.98 | 0.01 | 0.04 | 25 | 25.11 | 24.78 | 30129 |
| 1729896000 | 24.97 | -0.15 | -0.60 | 25.18 | 25.18 | 24.9324 | 22277 |
| 1729809600 | 25.12 | 0.07 | 0.28 | 25.04 | 25.1491 | 25.02 | 13750 |
| 1729723200 | 25.05 | -0.23 | -0.91 | 25.14 | 25.14 | 24.95 | 18227 |
| 1729636800 | 25.28 | 0.18 | 0.72 | 25.21 | 25.28 | 25.0224 | 12543 |
| 1729550400 | 25.1001 | -0.22 | -0.89 | 25.28 | 25.2989 | 25.0601 | 16347 |
| 1729291200 | 25.325 | 0 | 0.00 | 25.29 | 25.38 | 25.28 | 5509 |
| 1729204800 | 25.325 | -0.1 | -0.37 | 25.34 | 25.4 | 25.25 | 22941 |
| 1729118400 | 25.42 | 0.04 | 0.16 | 25.31 | 25.42 | 25.31 | 6842 |
| 1729032000 | 25.38 | 0.07 | 0.28 | 25.26 | 25.4 | 25.22 | 18876 |
| 1728945600 | 25.31 | -0.08 | -0.32 | 25.27 | 25.39 | 25.2101 | 17094 |
| 1728686400 | 25.39 | 0.11 | 0.44 | 25.21 | 25.39 | 25.06 | 29956 |
| 1728600000 | 25.28 | -0.01 | -0.04 | 25.25 | 25.28 | 25.1 | 16881 |
| 1728513600 | 25.29 | 0.07 | 0.28 | 25.18 | 25.29 | 25.1342 | 22095 |
| 1728427200 | 25.22 | 0.23 | 0.92 | 25.01 | 25.25 | 24.975 | 32406 |
| 1728340800 | 24.99 | -0.08 | -0.32 | 25 | 25.0694 | 24.96 | 23765 |
| 1728081600 | 25.07 | -0.13 | -0.52 | 25.15 | 25.17 | 25.04 | 16964 |
| 1727995200 | 25.2 | 0.04 | 0.16 | 25.2 | 25.22 | 25.17 | 7763 |
| 1727908800 | 25.16 | -0.01 | -0.04 | 25.06 | 25.1635 | 25.06 | 18797 |
| 1727822400 | 25.17 | 0.22 | 0.88 | 25 | 25.1999 | 24.96 | 40222 |
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
