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 | 0.39 | 1.61090458488 | 24.21 | 24.6 | 24.07 | 9478 | 24.31805571 | CS |
| 4 | 1.6 | 6.95652173913 | 23 | 24.6 | 22.755 | 8915 | 23.99397041 | CS |
| 12 | -0.24 | -0.966183574879 | 24.84 | 26.3 | 22.47 | 11231 | 24.55975672 | CS |
| 26 | -2.5 | -9.22509225092 | 27.1 | 30.83 | 22.47 | 13094 | 26.60123333 | CS |
| 52 | 1.28 | 5.48885077187 | 23.32 | 30.83 | 22.47 | 13261 | 25.99738905 | CS |
| 156 | -4.06 | -14.1660851361 | 28.66 | 36.87 | 21.22 | 22736 | 29.52499741 | CS |
| 260 | -4.59 | -15.7245632066 | 29.19 | 36.87 | 12.07 | 20918 | 26.80684398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716935700 | 24.38 | 0.11 | 0.45 | 24.39 | 24.39 | 24.1 | 9836 |
| 1716590100 | 24.27 | 0.03 | 0.12 | 24.39 | 24.42 | 24.09 | 5959 |
| 1716503700 | 24.24 | -0.14 | -0.57 | 24.38 | 24.48 | 24.24 | 12092 |
| 1716417300 | 24.38 | 0.22 | 0.91 | 24.21 | 24.43 | 24.07 | 10024 |
| 1716330900 | 24.16 | -0.19 | -0.78 | 24.15 | 24.44 | 23.96 | 5245 |
| 1716244500 | 24.35 | 0.03 | 0.12 | 24.38 | 24.4 | 24.05 | 12302 |
| 1715985300 | 24.32 | 0.4 | 1.67 | 23.95 | 24.4 | 23.875 | 12238 |
| 1715898900 | 23.92 | 0.05 | 0.21 | 23.77 | 23.92 | 23.71 | 6328 |
| 1715812500 | 23.87 | 0.2 | 0.84 | 23.92 | 23.925 | 23.5001 | 9425 |
| 1715726100 | 23.67 | 0.14 | 0.59 | 23.61 | 23.77 | 23.6 | 3373 |
| 1715639700 | 23.53 | -0.21 | -0.88 | 23.9 | 24 | 23.4562 | 19722 |
| 1715380500 | 23.74 | -0.26 | -1.08 | 24 | 24.12 | 23.39 | 3628 |
| 1715294100 | 24 | 0.2 | 0.84 | 23.51 | 24 | 23.51 | 9169 |
| 1715207700 | 23.8 | -0.03 | -0.13 | 23.8 | 24.01 | 23.57 | 7666 |
| 1715121300 | 23.83 | -0.14 | -0.58 | 24.17 | 24.25 | 23.1709 | 9069 |
| 1715034900 | 23.97 | -0.03 | -0.13 | 24.19 | 24.45 | 23.95 | 9362 |
| 1714775700 | 24 | 0.11 | 0.46 | 24 | 24 | 23.7 | 3545 |
| 1714689300 | 23.89 | 0.29 | 1.23 | 23.71 | 23.99 | 23.45 | 8389 |
| 1714602900 | 23.6 | 0.67 | 2.92 | 23 | 23.7416 | 22.755 | 12011 |
| 1714516500 | 22.93 | -0.57 | -2.43 | 23.3 | 23.35 | 22.7 | 25607 |
| 1714430100 | 23.5 | -0.34 | -1.43 | 23.79 | 23.79 | 23.5 | 6925 |
| 1714170900 | 23.84 | 0.02 | 0.08 | 23.82 | 24.1468 | 23.47 | 10913 |
| 1714084500 | 23.82 | -1.17 | -4.68 | 24.66 | 24.9 | 23.48 | 16395 |
| 1713998100 | 24.99 | -0.08 | -0.32 | 24.79 | 25.2 | 24.79 | 9165 |
| 1713911700 | 25.07 | -0.26 | -1.03 | 25.22 | 25.33 | 25.02 | 6779 |
| 1713825300 | 25.33 | 0.71 | 2.88 | 24.87 | 25.34 | 24.46 | 14369 |
| 1713566100 | 24.62 | 0.99 | 4.19 | 23.47 | 24.63 | 23.47 | 14403 |
| 1713479700 | 23.63 | 0.17 | 0.72 | 23.41 | 23.75 | 23.41 | 11810 |
| 1713393300 | 23.46 | 0.27 | 1.16 | 23.37 | 23.65 | 23.04 | 15864 |
| 1713306900 | 23.19 | -0.22 | -0.94 | 23.13 | 23.25 | 22.93 | 6819 |
| 1713220500 | 23.41 | -0.69 | -2.84 | 24.16 | 24.38 | 22.47 | 34231 |
| 1712961300 | 24.095 | -0.39 | -1.57 | 24.29 | 24.6 | 24 | 11962 |
| 1712874900 | 24.48 | -0.15 | -0.61 | 24.65 | 24.88 | 24.1 | 12936 |
| 1712788500 | 24.63 | -0.28 | -1.12 | 24.85 | 24.9499 | 24.61 | 13984 |
| 1712702100 | 24.91 | -0.3 | -1.19 | 25.41 | 25.41 | 24.91 | 5647 |
| 1712615700 | 25.21 | 0.01 | 0.04 | 25.17 | 25.7 | 25.01 | 13921 |
| 1712356500 | 25.2 | 0.18 | 0.72 | 24.95 | 25.54 | 24.8961 | 6097 |
| 1712270100 | 25.02 | -0.09 | -0.36 | 25.32 | 25.32 | 25.02 | 5102 |
| 1712183700 | 25.11 | -0.15 | -0.59 | 25.21 | 25.54 | 24.85 | 14669 |
| 1712097300 | 25.26 | 0.05 | 0.20 | 25.21 | 25.26 | 25.1 | 7139 |
| 1712010900 | 25.21 | -0.73 | -2.81 | 25.88 | 25.94 | 25.17 | 7509 |
| 1711665300 | 25.94 | 0.36 | 1.41 | 25.48 | 25.94 | 25.35 | 7681 |
| 1711578900 | 25.58 | 0.27 | 1.07 | 25.49 | 25.91 | 25.31 | 12127 |
| 1711492500 | 25.31 | -0.45 | -1.75 | 25.93 | 25.93 | 25.31 | 11016 |
| 1711406100 | 25.76 | 0.07 | 0.27 | 25.85 | 26.1 | 25.69 | 6524 |
| 1711146900 | 25.69 | -0.61 | -2.32 | 26.09 | 26.25 | 25.69 | 7407 |
| 1711060500 | 26.3 | 0.64 | 2.49 | 25.65 | 26.3 | 25.5 | 16938 |
| 1710974100 | 25.66 | 0.41 | 1.62 | 25.45 | 25.71 | 25.185 | 15357 |
| 1710887700 | 25.25 | -0.05 | -0.20 | 25.44 | 25.55 | 25.2005 | 13014 |
| 1710801300 | 25.3 | -0.1 | -0.39 | 25.29 | 25.575 | 25.25 | 8266 |
| 1710542100 | 25.4 | 0.17 | 0.67 | 25.17 | 25.8004 | 25.17 | 25390 |
| 1710455700 | 25.23 | 0.05 | 0.20 | 25.18 | 25.35 | 24.86 | 21927 |
| 1710369300 | 25.18 | -0.46 | -1.79 | 25.61 | 25.7052 | 25 | 15902 |
| 1710282900 | 25.64 | 0.02 | 0.08 | 25.77 | 25.9612 | 25.22 | 7859 |
| 1710196500 | 25.62 | 0.17 | 0.67 | 25.39 | 25.8854 | 25.22 | 7866 |
| 1709940900 | 25.45 | 0.15 | 0.59 | 25.4 | 25.5 | 25.12 | 10409 |
| 1709854500 | 25.3 | 0.5 | 2.02 | 24.84 | 25.5 | 24.84 | 13680 |
| 1709768100 | 24.8 | 0.02 | 0.08 | 24.84 | 25.1886 | 24.46 | 8407 |
| 1709681700 | 24.78 | -0.07 | -0.28 | 24.85 | 25.08 | 24.78 | 11288 |
| 1709595300 | 24.85 | -0.37 | -1.47 | 25.32 | 25.32 | 24.85 | 3149 |
| 1709336100 | 25.22 | -0.25 | -0.98 | 25.35 | 25.42 | 25.12 | 8740 |
| 1709249700 | 25.47 | 0.47 | 1.88 | 25.48 | 25.48 | 25.19 | 8479 |
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
