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 | -0.73 | -2.97231270358 | 24.56 | 25.78 | 23.72 | 125582 | 24.85236268 | CS |
| 4 | -2.07 | -7.99227799228 | 25.9 | 25.9 | 23.01 | 152478 | 24.45577537 | CS |
| 12 | -0.89 | -3.6003236246 | 24.72 | 26.43 | 23.01 | 180489 | 24.6679931 | CS |
| 26 | -0.05 | -0.209380234506 | 23.88 | 29.93 | 23.01 | 146677 | 25.8101939 | CS |
| 52 | -1.28 | -5.09757068897 | 25.11 | 32.06 | 22.82 | 125051 | 26.46867435 | CS |
| 156 | -15.26 | -39.0381171655 | 39.09 | 42.89 | 22.82 | 103470 | 30.36034352 | CS |
| 260 | -7.08 | -22.9052086703 | 30.91 | 42.89 | 15.27 | 88010 | 29.44772629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 23.9 | -1.14 | -4.55 | 24.93 | 25.13 | 23.86 | 93862 |
| 1714084500 | 25.04 | -0.24 | -0.95 | 25.99 | 25.99 | 24.81 | 200246 |
| 1713998100 | 25.28 | 0.07 | 0.28 | 24.89 | 25.78 | 24.3424 | 107117 |
| 1713911700 | 25.21 | 0.6 | 2.44 | 24.64 | 25.42 | 24.64 | 102606 |
| 1713825300 | 24.61 | 0.06 | 0.24 | 24.56 | 24.89 | 24.55 | 125506 |
| 1713566100 | 24.55 | 0.84 | 3.54 | 23.54 | 24.58 | 23.54 | 136500 |
| 1713479700 | 23.71 | 0.26 | 1.11 | 23.43 | 23.74 | 23.42 | 172686 |
| 1713393300 | 23.45 | 0.3 | 1.30 | 23.39 | 23.6 | 23.25 | 161731 |
| 1713306900 | 23.15 | -0.2 | -0.86 | 23.17 | 23.29 | 22.96 | 86208 |
| 1713220500 | 23.35 | -0.08 | -0.34 | 23.42 | 23.655 | 23.15 | 101135 |
| 1712961300 | 23.43 | -0.32 | -1.35 | 23.6 | 23.655 | 23.37 | 60336 |
| 1712874900 | 23.75 | 0.04 | 0.17 | 23.9 | 24.08 | 23.44 | 102041 |
| 1712788500 | 23.71 | -1.24 | -4.97 | 24.23 | 24.29 | 23.35 | 147573 |
| 1712702100 | 24.95 | 0.3 | 1.22 | 24.78 | 24.98 | 24.62 | 82666 |
| 1712615700 | 24.65 | 0.43 | 1.78 | 24.37 | 24.69 | 24.37 | 106359 |
| 1712356500 | 24.22 | 0.09 | 0.37 | 23.94 | 24.365 | 23.94 | 107371 |
| 1712270100 | 24.13 | -0.34 | -1.39 | 24.7 | 24.835 | 24.06 | 273547 |
| 1712183700 | 24.47 | -0.9 | -3.55 | 25.18 | 25.43 | 24.44 | 350436 |
| 1712097300 | 25.37 | -0.14 | -0.55 | 25.16 | 25.48 | 24.83 | 211857 |
| 1712010900 | 25.51 | -0.44 | -1.70 | 25.9 | 25.9 | 25.26 | 330242 |
| 1711665300 | 25.95 | 0.57 | 2.25 | 25.41 | 26.01 | 25.33 | 290269 |
| 1711578900 | 25.38 | 0.72 | 2.92 | 24.8 | 25.38 | 24.66 | 124702 |
| 1711492500 | 24.66 | -0.28 | -1.12 | 25.12 | 25.14 | 24.57 | 104987 |
| 1711406100 | 24.94 | 0.23 | 0.93 | 24.84 | 25.09 | 24.59 | 139807 |
| 1711146900 | 24.71 | -0.09 | -0.36 | 24.91 | 24.97 | 24.45 | 161425 |
| 1711060500 | 24.8 | 0.09 | 0.36 | 24.91 | 25.09 | 24.62 | 244019 |
| 1710974100 | 24.71 | 0.92 | 3.87 | 23.78 | 25.07 | 23.55 | 174467 |
| 1710887700 | 23.79 | -0.18 | -0.75 | 23.98 | 24.2 | 23.73 | 219848 |
| 1710801300 | 23.97 | -0.53 | -2.16 | 24.49 | 24.66 | 23.91 | 160803 |
| 1710542100 | 24.5 | 0.31 | 1.28 | 24 | 24.86 | 24 | 1334543 |
| 1710455700 | 24.19 | -1.03 | -4.08 | 25.4 | 25.4 | 24.09 | 242578 |
| 1710369300 | 25.22 | -0.68 | -2.63 | 25.78 | 26.29 | 25.22 | 213585 |
| 1710282900 | 25.9 | -0.05 | -0.19 | 25.91 | 26.05 | 25.51 | 116046 |
| 1710196500 | 25.95 | -0.05 | -0.19 | 25.9 | 26.12 | 25.78 | 112564 |
| 1709940900 | 26 | 0.23 | 0.89 | 26.12 | 26.42 | 25.62 | 154250 |
| 1709854500 | 25.77 | 0.02 | 0.08 | 26.05 | 26.43 | 25.75 | 197152 |
| 1709768100 | 25.75 | 0.21 | 0.82 | 25.61 | 26.095 | 24.93 | 180560 |
| 1709681700 | 25.54 | 0.35 | 1.39 | 25.14 | 25.83 | 25.14 | 232873 |
| 1709595300 | 25.19 | 0.38 | 1.53 | 25.22 | 25.855 | 25.06 | 392668 |
| 1709336100 | 24.81 | -0.02 | -0.08 | 24.79 | 24.82 | 24.15 | 98464 |
| 1709249700 | 24.83 | 0.51 | 2.10 | 24.89 | 25.43 | 24.591 | 158286 |
| 1709163300 | 24.32 | 0.1 | 0.41 | 24.05 | 24.51 | 24.05 | 143870 |
| 1709076900 | 24.22 | 0.07 | 0.29 | 24.23 | 24.61 | 24.1306 | 116613 |
| 1708990500 | 24.15 | -0.29 | -1.19 | 24.28 | 24.5 | 23.9 | 146127 |
| 1708731300 | 24.44 | -0.05 | -0.20 | 24.54 | 24.8864 | 24.23 | 100661 |
| 1708644900 | 24.49 | 0.04 | 0.16 | 24.35 | 24.58 | 24.13 | 178237 |
| 1708558500 | 24.45 | -0.18 | -0.73 | 24.68 | 24.68 | 24.36 | 105545 |
| 1708472100 | 24.63 | -0.37 | -1.48 | 24.71 | 25.025 | 24.56 | 99692 |
| 1708126500 | 25 | 0.02 | 0.08 | 24.84 | 25.24 | 24.625 | 154517 |
| 1708040100 | 24.98 | 0.97 | 4.04 | 24.22 | 25.07 | 24.22 | 207438 |
| 1707953700 | 24.01 | 0.1 | 0.42 | 24.21 | 24.26 | 23.89 | 149486 |
| 1707867300 | 23.91 | -0.84 | -3.39 | 23.99 | 24.1 | 23.59 | 216915 |
| 1707780900 | 24.75 | 0.52 | 2.15 | 24.23 | 25.1 | 24.23 | 138029 |
| 1707521700 | 24.23 | 0.33 | 1.38 | 23.93 | 24.4759 | 23.77 | 177306 |
| 1707435300 | 23.9 | -0.04 | -0.17 | 23.82 | 24.235 | 23.74 | 152949 |
| 1707348900 | 23.94 | -0.17 | -0.71 | 24.17 | 24.28 | 23.4401 | 98720 |
| 1707262500 | 24.11 | -0.48 | -1.95 | 24.31 | 24.69 | 23.92 | 100900 |
| 1707176100 | 24.59 | -0.39 | -1.56 | 24.72 | 24.7999 | 24.37 | 84651 |
| 1706916900 | 24.98 | -0.18 | -0.72 | 24.68 | 25.4 | 24.68 | 116071 |
| 1706830500 | 25.16 | -0.27 | -1.06 | 25.55 | 25.78 | 24.505 | 147186 |
| 1706744100 | 25.43 | -1.01 | -3.82 | 25.97 | 26.56 | 25.4 | 135573 |
| 1706657700 | 26.44 | -0.15 | -0.56 | 26.41 | 26.68 | 26.32 | 99712 |
| 1706571300 | 26.59 | 0.39 | 1.49 | 26.08 | 26.59 | 26.08 | 116792 |
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
