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 | 0.19 | 0.777732296357 | 24.43 | 24.63 | 24.35 | 24987 | 24.43574363 | CS |
| 4 | 0.175 | 0.715892820618 | 24.445 | 25 | 24.35 | 8607 | 24.4826068 | CS |
| 12 | -0.02 | -0.0811688311688 | 24.64 | 25 | 24.25 | 15706 | 24.48078831 | CS |
| 26 | 0.6 | 2.49791840133 | 24.02 | 25 | 23.85 | 9890 | 24.38261986 | CS |
| 52 | 0.47 | 1.94616977226 | 24.15 | 25.38 | 23.8001 | 10542 | 24.25809399 | CS |
| 156 | -0.99 | -3.86567746974 | 25.61 | 26.05 | 21.85 | 11698 | 23.85308798 | CS |
| 260 | 14.24 | 137.186897881 | 10.38 | 27.1 | 10.38 | 11074 | 24.5681272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 24.62 | 0.2 | 0.82 | 24.59 | 24.62 | 24.535 | 2314 |
| 1735688400 | 24.42 | -0.15 | -0.61 | 24.57 | 24.63 | 24.42 | 75824 |
| 1735602000 | 24.57 | 0.12 | 0.49 | 24.42 | 24.59 | 24.41 | 6142 |
| 1735342800 | 24.45 | -0.09 | -0.37 | 24.5 | 24.5 | 24.35 | 16730 |
| 1735256400 | 24.54 | 0.07 | 0.29 | 24.43 | 24.55 | 24.43 | 1253 |
| 1735077840 | 24.47 | -0.08 | -0.33 | 24.475 | 24.55 | 24.47 | 2707 |
| 1734997200 | 24.55 | -0.09 | -0.37 | 24.6 | 24.6 | 24.5 | 13759 |
| 1734738000 | 24.64 | -0.36 | -1.44 | 24.58 | 24.64 | 24.58 | 586 |
| 1734651600 | 25 | 0.4 | 1.63 | 24.55 | 25 | 24.5 | 4555 |
| 1734565200 | 24.6 | 0.1 | 0.41 | 24.49 | 24.6 | 24.49 | 3947 |
| 1734478800 | 24.5 | 0 | 0.00 | 24.49 | 24.5 | 24.35 | 1171 |
| 1734392400 | 24.5 | -0.1 | -0.41 | 24.5 | 24.5 | 24.4 | 8882 |
| 1734133200 | 24.6 | 0.03 | 0.12 | 24.37 | 24.6 | 24.35 | 1775 |
| 1734046800 | 24.57 | 0.05 | 0.20 | 24.475 | 24.6 | 24.45 | 1863 |
| 1733960400 | 24.52 | -0.04 | -0.16 | 24.57 | 24.58 | 24.52 | 401 |
| 1733874000 | 24.5599 | -0 | -0.00 | 24.5 | 24.56 | 24.5 | 1290 |
| 1733787600 | 24.5611 | 0.07 | 0.30 | 24.425 | 24.5611 | 24.425 | 4113 |
| 1733528400 | 24.4869 | 0.12 | 0.48 | 24.45 | 24.54 | 24.425 | 4169 |
| 1733442000 | 24.37 | -0.12 | -0.49 | 24.445 | 24.54 | 24.35 | 3447 |
| 1733355600 | 24.49 | 0.08 | 0.33 | 24.54 | 24.55 | 24.41 | 605496 |
| 1733269200 | 24.41 | -0.19 | -0.77 | 24.49 | 24.5 | 24.28 | 30861 |
| 1733182800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.4 | 5176 |
| 1732917840 | 24.6 | 0.14 | 0.57 | 24.58 | 24.6 | 24.58 | 4119 |
| 1732750800 | 24.46 | 0 | 0.00 | 24.53 | 24.53 | 24.46 | 13 |
| 1732664400 | 24.46 | -0.1 | -0.41 | 24.4944 | 24.4944 | 24.46 | 586 |
| 1732578000 | 24.56 | 0.12 | 0.49 | 24.57 | 24.65 | 24.55 | 1338 |
| 1732318800 | 24.44 | -0.12 | -0.49 | 24.48 | 24.53 | 24.44 | 866 |
| 1732232400 | 24.56 | 0 | 0.00 | 24.5 | 24.56 | 24.48 | 339 |
| 1732146000 | 24.56 | 0.09 | 0.36 | 24.49 | 24.56 | 24.43 | 2489 |
| 1732059600 | 24.4726 | -0.09 | -0.36 | 24.4032 | 24.485 | 24.4 | 2058 |
| 1731973200 | 24.56 | 0.04 | 0.16 | 24.52 | 24.56 | 24.52 | 1188 |
| 1731714000 | 24.52 | 0.12 | 0.49 | 24.52 | 24.52 | 24.52 | 339 |
| 1731627600 | 24.4 | -0.17 | -0.68 | 24.4 | 24.56 | 24.4 | 7420 |
| 1731541200 | 24.568 | 0.08 | 0.32 | 24.45 | 24.57 | 24.45 | 1986 |
| 1731454800 | 24.49 | -0.09 | -0.35 | 24.36 | 24.5 | 24.32 | 5490 |
| 1731368400 | 24.5756 | 0.03 | 0.10 | 24.44 | 24.5756 | 24.43 | 976 |
| 1731109200 | 24.55 | 0.25 | 1.03 | 24.6 | 24.61 | 24.55 | 1178 |
| 1731022800 | 24.3 | -0.09 | -0.37 | 24.3888 | 24.5798 | 24.3 | 4000 |
| 1730936400 | 24.39 | -0.01 | -0.04 | 24.34 | 24.39 | 24.33 | 1214 |
| 1730850000 | 24.4 | -0.03 | -0.12 | 24.36 | 24.45 | 24.3 | 5431 |
| 1730763600 | 24.43 | -0.24 | -0.97 | 24.6434 | 24.6434 | 24.43 | 1773 |
| 1730500800 | 24.67 | -0.01 | -0.04 | 24.5 | 24.67 | 24.5 | 462 |
| 1730414400 | 24.68 | 0.31 | 1.27 | 24.32 | 24.68 | 24.32 | 4447 |
| 1730328000 | 24.37 | -0.27 | -1.10 | 24.41 | 24.46 | 24.3 | 2958 |
| 1730241600 | 24.64 | 0.31 | 1.29 | 24.378 | 24.64 | 24.3 | 3812 |
| 1730155200 | 24.3256 | -0.03 | -0.14 | 24.37 | 24.37 | 24.3 | 2207 |
| 1729896000 | 24.36 | -0.04 | -0.16 | 24.47 | 24.47 | 24.25 | 23679 |
| 1729809600 | 24.4 | -0.15 | -0.61 | 24.34 | 24.48 | 24.25 | 1204 |
| 1729723200 | 24.55 | 0.22 | 0.88 | 24.39 | 24.55 | 24.29 | 1138 |
| 1729636800 | 24.335 | 0.01 | 0.06 | 24.338 | 24.42 | 24.25 | 3513 |
| 1729550400 | 24.3211 | 0 | 0.00 | 24.3 | 24.3211 | 24.3 | 328 |
| 1729291200 | 24.3211 | 0 | 0.00 | 24.4 | 24.4 | 24.3211 | 75 |
| 1729204800 | 24.3211 | -0.01 | -0.04 | 24.4 | 24.4 | 24.25 | 1893 |
| 1729118400 | 24.33 | 0.03 | 0.12 | 24.26 | 24.57 | 24.26 | 3112 |
| 1729032000 | 24.3 | -0.28 | -1.12 | 24.4 | 24.4 | 24.2801 | 1744 |
| 1728945600 | 24.575 | -0.07 | -0.26 | 24.59 | 24.64 | 24.575 | 881 |
| 1728686400 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.61 | 615 |
| 1728600000 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 0 |
| 1728513600 | 24.64 | 0 | 0.00 | 24.62 | 24.64 | 24.62 | 73 |
| 1728427200 | 24.64 | 0 | 0.00 | 24.46 | 24.64 | 24.46 | 432 |
| 1728340800 | 24.64 | 0 | 0.00 | 24.52 | 24.64 | 24.52 | 431 |
| 1728081600 | 24.64 | 0.23 | 0.94 | 24.47 | 24.64 | 24.47 | 1206 |
| 1727995200 | 24.41 | -0.05 | -0.20 | 24.58 | 24.655 | 24.41 | 2378 |
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
