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 | 0.3 | 1.19760479042 | 25.05 | 25.38 | 24.68 | 444028 | 25.04180033 | CS |
| 4 | 0.61 | 2.46564268391 | 24.74 | 25.53 | 23.76 | 672937 | 24.62352471 | CS |
| 12 | -0.1 | -0.392927308448 | 25.45 | 25.68 | 22.28 | 584958 | 24.27670363 | CS |
| 26 | -1.6 | -5.93692022263 | 26.95 | 29.02 | 22.28 | 625677 | 25.3790851 | CS |
| 52 | -6.27 | -19.8292220114 | 31.62 | 31.9 | 22.28 | 610663 | 26.45255973 | CS |
| 156 | -12.39 | -32.8298887122 | 37.74 | 42.43 | 20.9 | 629404 | 28.94954922 | CS |
| 260 | -7.18 | -22.0719335998 | 32.53 | 42.43 | 14.26 | 686258 | 29.10991087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 25.35 | 0.35 | 1.40 | 24.95 | 25.38 | 24.95 | 776212 |
| 1728596400 | 25 | 0.03 | 0.12 | 24.85 | 25.04 | 24.68 | 578532 |
| 1728510000 | 24.97 | 0.07 | 0.28 | 24.86 | 25.08 | 24.8 | 484465 |
| 1728423600 | 24.9 | -0.1 | -0.40 | 24.96 | 25.08 | 24.8 | 370044 |
| 1728337200 | 25 | -0.26 | -1.03 | 25.18 | 25.33 | 24.96 | 399665 |
| 1728078000 | 25.26 | 0.34 | 1.36 | 25.05 | 25.3 | 24.91 | 427871 |
| 1727991600 | 24.92 | -0.53 | -2.08 | 25.34 | 25.35 | 24.81 | 561338 |
| 1727905200 | 25.45 | 0.32 | 1.27 | 25.08 | 25.53 | 25.08 | 508495 |
| 1727818800 | 25.13 | -0.26 | -1.02 | 25.41 | 25.42 | 24.88 | 392038 |
| 1727732400 | 25.39 | 0.4 | 1.60 | 24.86 | 25.5 | 24.86 | 798944 |
| 1727473200 | 24.99 | 0.07 | 0.28 | 24.92 | 25.28 | 24.87 | 459825 |
| 1727386800 | 24.92 | 0.73 | 3.02 | 24.29 | 25.04 | 24.29 | 1769567 |
| 1727300400 | 24.19 | -0.19 | -0.78 | 24.28 | 24.48 | 24.05 | 419487 |
| 1727214000 | 24.38 | 0.08 | 0.33 | 24.28 | 24.53 | 24.24 | 450931 |
| 1727127600 | 24.3 | 0.1 | 0.41 | 24.19 | 24.43 | 23.94 | 311934 |
| 1726868400 | 24.2 | -0.23 | -0.94 | 24.46 | 24.46 | 23.97 | 2841642 |
| 1726782000 | 24.43 | 0.33 | 1.37 | 24.34 | 24.7 | 24.33 | 554526 |
| 1726695600 | 24.1 | 0.12 | 0.50 | 23.93 | 24.37 | 23.89 | 514326 |
| 1726609200 | 23.98 | 0.03 | 0.13 | 24.06 | 24.16 | 23.76 | 382328 |
| 1726522800 | 23.95 | -0.22 | -0.91 | 24.16 | 24.35 | 23.83 | 642406 |
| 1726263600 | 24.17 | -0.53 | -2.15 | 24.74 | 24.87 | 24.16 | 401910 |
| 1726177200 | 24.7 | 0.34 | 1.40 | 24.4 | 24.8 | 24.25 | 948048 |
| 1726090800 | 24.36 | -0.01 | -0.04 | 24.27 | 24.55 | 23.96 | 389698 |
| 1726004400 | 24.37 | -0.11 | -0.45 | 24.5 | 24.5 | 24.07 | 398603 |
| 1725918000 | 24.48 | 0.62 | 2.60 | 23.93 | 24.59 | 23.93 | 673742 |
| 1725658800 | 23.86 | -0.22 | -0.91 | 23.5 | 24.21 | 23.5 | 525646 |
| 1725572400 | 24.08 | -0.31 | -1.27 | 24.4 | 24.49 | 23.95 | 443792 |
| 1725486000 | 24.39 | 0.44 | 1.84 | 23.85 | 24.43 | 23.77 | 451796 |
| 1725399600 | 23.95 | -0.16 | -0.66 | 23.98 | 23.99 | 23.56 | 561474 |
| 1725054000 | 24.11 | 0.07 | 0.29 | 24 | 24.13 | 23.84 | 559306 |
| 1724967600 | 24.04 | 0.37 | 1.56 | 23.77 | 24.26 | 23.71 | 623834 |
| 1724881200 | 23.67 | -0.24 | -1.00 | 23.87 | 23.94 | 23.6 | 346466 |
| 1724794800 | 23.91 | -0.23 | -0.95 | 24.14 | 24.21 | 23.83 | 214881 |
| 1724708400 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1724449200 | 24.14 | 0.04 | 0.17 | 24.18 | 24.42 | 24.06 | 458348 |
| 1724362800 | 24.1 | 0.14 | 0.58 | 23.99 | 24.32 | 23.95 | 488866 |
| 1724276400 | 23.96 | -0.25 | -1.03 | 24.22 | 24.5 | 23.87 | 442403 |
| 1724190000 | 24.21 | 0.19 | 0.79 | 24.02 | 24.33 | 23.87 | 339725 |
| 1724103600 | 24.02 | 0.19 | 0.80 | 23.91 | 24.16 | 23.77 | 466838 |
| 1723844400 | 23.83 | -0.84 | -3.40 | 24.12 | 24.28 | 23.68 | 399429 |
| 1723758000 | 24.67 | 0.54 | 2.24 | 23.93 | 24.8 | 23.93 | 671513 |
| 1723671600 | 24.13 | 1.15 | 5.00 | 23.74 | 24.3 | 22.86 | 1182506 |
| 1723585200 | 22.98 | 0.36 | 1.59 | 23.01 | 23.19 | 22.78 | 561573 |
| 1723498800 | 22.62 | -0.21 | -0.92 | 22.73 | 22.84 | 22.28 | 585010 |
| 1723239600 | 22.83 | -0.22 | -0.95 | 23.15 | 23.15 | 22.56 | 393882 |
| 1723153200 | 23.05 | 0.27 | 1.19 | 22.91 | 23.08 | 22.78 | 1123826 |
| 1723066800 | 22.78 | -0.17 | -0.74 | 23.14 | 23.28 | 22.58 | 496645 |
| 1722980400 | 22.95 | -0.12 | -0.52 | 22.41 | 23.1 | 22.41 | 561171 |
| 1722634800 | 23.07 | -0.59 | -2.49 | 23.29 | 23.32 | 22.68 | 469021 |
| 1722548400 | 23.66 | -1.46 | -5.81 | 25.11 | 25.11 | 23.66 | 780938 |
| 1722462000 | 25.12 | 0.31 | 1.25 | 24.87 | 25.31 | 24.75 | 606502 |
| 1722375600 | 24.81 | -0.08 | -0.32 | 24.9 | 24.97 | 24.54 | 399628 |
| 1722289200 | 24.89 | 0.45 | 1.84 | 24.45 | 24.96 | 24.45 | 491102 |
| 1722030000 | 24.44 | 0.04 | 0.16 | 24.51 | 24.73 | 24.36 | 595532 |
| 1721943600 | 24.4 | -0.18 | -0.73 | 24.51 | 24.66 | 24.25 | 680623 |
| 1721857200 | 24.58 | -0.95 | -3.72 | 25.33 | 25.44 | 24.58 | 750242 |
| 1721770800 | 25.53 | -0.06 | -0.23 | 25.51 | 25.68 | 25.41 | 392193 |
| 1721684400 | 25.59 | 0.08 | 0.31 | 25.4 | 25.59 | 25 | 386173 |
| 1721425200 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1721338800 | 25.51 | -0.62 | -2.37 | 26.12 | 26.39 | 25.42 | 465849 |
| 1721252400 | 26.13 | -0.23 | -0.87 | 26.2 | 26.26 | 25.98 | 547699 |
| 1721166000 | 26.36 | 0.67 | 2.61 | 25.68 | 26.37 | 25.65 | 578008 |
| 1721079600 | 25.69 | -0.13 | -0.50 | 25.8 | 25.99 | 25.63 | 444623 |
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
