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 | 1.73 | 7.46011211729 | 23.19 | 24.98 | 23 | 338068 | 23.69609245 | CS |
| 4 | 0.4 | 1.63132137031 | 24.52 | 26.4 | 23 | 509842 | 24.58965303 | CS |
| 12 | 4.96 | 24.8496993988 | 19.96 | 27.88 | 19.41 | 638894 | 23.6898207 | CS |
| 26 | -0.02 | -0.0801924619086 | 24.94 | 31.425 | 19.41 | 725134 | 25.00445179 | CS |
| 52 | 4.14 | 19.9230028874 | 20.78 | 33.29 | 19.41 | 696908 | 25.55727759 | CS |
| 156 | 9.55 | 62.134027326 | 15.37 | 33.29 | 7.39 | 510333 | 19.72965902 | CS |
| 260 | 9.55 | 62.134027326 | 15.37 | 33.29 | 7.39 | 510333 | 19.72965902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 24.75 | 0.64 | 2.65 | 24.08 | 24.98 | 24.08 | 310855 |
| 1714084500 | 24.11 | -0.08 | -0.33 | 23.98 | 24.19 | 23.54 | 319634 |
| 1713998100 | 24.19 | 0.58 | 2.46 | 23.74 | 24.46 | 23.6 | 355032 |
| 1713911700 | 23.61 | 0.53 | 2.30 | 23.12 | 23.69 | 23.0484 | 423176 |
| 1713825300 | 23.08 | -0.3 | -1.28 | 23.5 | 23.525 | 23 | 279784 |
| 1713566100 | 23.38 | 0.12 | 0.52 | 23.19 | 23.43 | 23.01 | 312715 |
| 1713479700 | 23.26 | -0.16 | -0.68 | 23.4 | 23.72 | 23.18 | 287951 |
| 1713393300 | 23.42 | -0.51 | -2.13 | 24 | 24.005 | 23.3501 | 333624 |
| 1713306900 | 23.93 | -0.09 | -0.37 | 24.01 | 24.375 | 23.72 | 653709 |
| 1713220500 | 24.02 | -1 | -4.00 | 25.09 | 25.21 | 24.01 | 511384 |
| 1712961300 | 25.02 | -0.19 | -0.75 | 25.26 | 25.27 | 24.645 | 531613 |
| 1712874900 | 25.21 | -0.03 | -0.12 | 25.38 | 25.6 | 25.07 | 422710 |
| 1712788500 | 25.24 | -0.27 | -1.06 | 25.12 | 25.6243 | 24.98 | 424427 |
| 1712702100 | 25.51 | 0.1 | 0.39 | 25.42 | 25.53 | 24.98 | 384871 |
| 1712615700 | 25.41 | -0.82 | -3.13 | 26.29 | 26.4 | 25.17 | 821966 |
| 1712356500 | 26.23 | 0.54 | 2.10 | 25.62 | 26.39 | 25.52 | 513690 |
| 1712270100 | 25.69 | 0.72 | 2.88 | 25 | 25.745 | 24.74 | 694841 |
| 1712183700 | 24.97 | 0.7 | 2.88 | 24.05 | 25.04 | 23.995 | 741034 |
| 1712097300 | 24.27 | 0.32 | 1.34 | 23.81 | 24.34 | 23.33 | 1227447 |
| 1712010900 | 23.95 | -0.48 | -1.96 | 24.52 | 24.63 | 23.78 | 447394 |
| 1711665300 | 24.43 | 0.67 | 2.82 | 23.87 | 24.45 | 23.73 | 369095 |
| 1711578900 | 23.76 | -0.07 | -0.29 | 24.11 | 24.28 | 23.65 | 333196 |
| 1711492500 | 23.83 | -0.42 | -1.73 | 24.26 | 24.4897 | 23.715 | 578968 |
| 1711406100 | 24.25 | -0.28 | -1.14 | 24.68 | 24.68 | 24.05 | 440007 |
| 1711146900 | 24.53 | -0.25 | -1.01 | 24.49 | 24.9 | 24.29 | 361773 |
| 1711060500 | 24.78 | -0.27 | -1.08 | 25.21 | 25.21 | 24.745 | 332210 |
| 1710974100 | 25.05 | 0.09 | 0.36 | 24.97 | 25.14 | 24.54 | 612095 |
| 1710887700 | 24.96 | -0.18 | -0.72 | 25 | 25.159 | 24.84 | 817246 |
| 1710801300 | 25.14 | 0.06 | 0.24 | 24.91 | 25.29 | 24.9 | 370078 |
| 1710542100 | 25.08 | -0.17 | -0.67 | 25.14 | 25.31 | 24.825 | 1967595 |
| 1710455700 | 25.25 | -0.3 | -1.17 | 25.19 | 25.335 | 24.93 | 407238 |
| 1710369300 | 25.55 | 0.46 | 1.83 | 24.99 | 25.65 | 24.9 | 408656 |
| 1710282900 | 25.09 | 0.2 | 0.80 | 25 | 25.19 | 24.6575 | 426631 |
| 1710196500 | 24.89 | -0.18 | -0.72 | 24.96 | 25.2538 | 24.7101 | 393977 |
| 1709940900 | 25.07 | 0.25 | 1.01 | 24.89 | 25.21 | 24.6 | 425553 |
| 1709854500 | 24.82 | -0.47 | -1.86 | 25.52 | 25.97 | 24.55 | 492820 |
| 1709768100 | 25.29 | -0.26 | -1.02 | 25.98 | 25.98 | 25.03 | 588230 |
| 1709681700 | 25.55 | -0.63 | -2.41 | 26 | 26.35 | 25.38 | 548095 |
| 1709595300 | 26.18 | 0.03 | 0.11 | 26.17 | 26.94 | 26.11 | 676292 |
| 1709336100 | 26.15 | 0.05 | 0.19 | 25.94 | 26.3688 | 25.575 | 856836 |
| 1709249700 | 26.1 | 0.33 | 1.28 | 26.5 | 27.88 | 25.86 | 1515358 |
| 1709163300 | 25.77 | 3.34 | 14.89 | 25.95 | 27.27 | 25 | 1857409 |
| 1709076900 | 22.43 | 0.4 | 1.82 | 22.02 | 22.69 | 21.91 | 1244810 |
| 1708990500 | 22.03 | 0.58 | 2.70 | 21.46 | 22.215 | 21.19 | 1098281 |
| 1708731300 | 21.45 | 0.25 | 1.18 | 20.78 | 21.49 | 20.64 | 582261 |
| 1708644900 | 21.2 | 0.15 | 0.71 | 21.15 | 21.445 | 20.91 | 611339 |
| 1708558500 | 21.05 | -0.32 | -1.50 | 21.33 | 21.615 | 20.77 | 1417943 |
| 1708472100 | 21.37 | -0.38 | -1.75 | 21.75 | 21.785 | 21.15 | 667746 |
| 1708126500 | 21.75 | -0.42 | -1.89 | 22.1 | 22.268 | 21.53 | 903253 |
| 1708040100 | 22.17 | 0.38 | 1.74 | 22 | 22.425 | 21.911 | 822414 |
| 1707953700 | 21.79 | 1.23 | 5.98 | 20.69 | 21.84 | 20.595 | 893317 |
| 1707867300 | 20.56 | -0.09 | -0.44 | 20.12 | 20.59 | 19.86 | 525267 |
| 1707780900 | 20.65 | 0.49 | 2.43 | 20.22 | 20.79 | 20.12 | 477586 |
| 1707521700 | 20.16 | -0.01 | -0.05 | 20.18 | 20.3999 | 19.861 | 489205 |
| 1707435300 | 20.17 | 0.26 | 1.31 | 19.92 | 20.45 | 19.85 | 607222 |
| 1707348900 | 19.91 | 0.35 | 1.79 | 19.65 | 19.93 | 19.46 | 661567 |
| 1707262500 | 19.56 | -0.05 | -0.25 | 19.58 | 20.01 | 19.47 | 528884 |
| 1707176100 | 19.61 | -0.33 | -1.65 | 19.71 | 19.72 | 19.41 | 624760 |
| 1706916900 | 19.94 | -0.12 | -0.60 | 19.96 | 20.02 | 19.64 | 433659 |
| 1706830500 | 20.06 | 0.37 | 1.88 | 19.75 | 20.17 | 19.5501 | 393668 |
| 1706744100 | 19.69 | -0.55 | -2.72 | 20.14 | 20.23 | 19.69 | 428560 |
| 1706657700 | 20.24 | -0.4 | -1.94 | 20.55 | 20.57 | 19.9508 | 629787 |
| 1706571300 | 20.64 | 0.55 | 2.74 | 20.09 | 20.72 | 19.9 | 657773 |
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
