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 | 1.485 | 6.73164097915 | 22.06 | 24.07 | 22.05 | 547249 | 23.22613623 | CS |
| 4 | -1.915 | -7.52160251375 | 25.46 | 25.72 | 21.9 | 416544 | 23.40357487 | CS |
| 12 | -1.305 | -5.25150905433 | 24.85 | 25.73 | 21.9 | 423187 | 24.06621669 | CS |
| 26 | 4.125 | 21.2409886715 | 19.42 | 29.98 | 19.04 | 436235 | 24.89718012 | CS |
| 52 | 1.585 | 7.21766848816 | 21.96 | 29.98 | 17.93 | 520454 | 23.3805085 | CS |
| 156 | -14.455 | -38.0394736842 | 38 | 39.31 | 17.93 | 447077 | 28.48382147 | CS |
| 260 | -4.415 | -15.7904148784 | 27.96 | 40.93 | 13.3 | 361516 | 27.6786417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 23.92 | -0.09 | -0.37 | 23.61 | 23.98 | 23.42 | 331168 |
| 1713911700 | 24.01 | 0.83 | 3.58 | 23.13 | 24.07 | 22.505 | 620414 |
| 1713825300 | 23.18 | 0.39 | 1.71 | 22.87 | 23.33 | 22.68 | 505632 |
| 1713566100 | 22.79 | 0.32 | 1.42 | 22.45 | 22.945 | 22.33 | 857330 |
| 1713479700 | 22.47 | 0.41 | 1.86 | 22.06 | 22.565 | 22.05 | 421703 |
| 1713393300 | 22.06 | 0.01 | 0.05 | 22.3 | 22.45 | 22 | 255568 |
| 1713306900 | 22.05 | -0.2 | -0.90 | 22.2 | 22.25 | 21.9 | 288288 |
| 1713220500 | 22.25 | -0.26 | -1.16 | 22.55 | 22.91 | 22.04 | 355010 |
| 1712961300 | 22.51 | -0.07 | -0.31 | 22.36 | 23.17 | 22.25 | 313393 |
| 1712874900 | 22.58 | -0.09 | -0.40 | 22.91 | 23.31 | 22.29 | 370303 |
| 1712788500 | 22.67 | -1.71 | -7.01 | 23.58 | 23.61 | 22.6 | 663325 |
| 1712702100 | 24.38 | 0.15 | 0.62 | 24.38 | 24.62 | 24.22 | 349643 |
| 1712615700 | 24.23 | 0.25 | 1.04 | 24.04 | 24.42 | 23.95 | 294315 |
| 1712356500 | 23.98 | 0.08 | 0.33 | 23.81 | 24.17 | 23.81 | 250768 |
| 1712270100 | 23.9 | -0.06 | -0.25 | 24.38 | 24.45 | 23.82 | 545716 |
| 1712183700 | 23.96 | -0.23 | -0.95 | 23.92 | 24.26 | 23.91 | 360539 |
| 1712097300 | 24.19 | -0.57 | -2.30 | 24.34 | 24.655 | 24 | 494333 |
| 1712010900 | 24.76 | -0.63 | -2.48 | 25.58 | 25.58 | 24.57 | 357746 |
| 1711665300 | 25.39 | 0.02 | 0.08 | 25.46 | 25.72 | 25.19 | 311652 |
| 1711578900 | 25.37 | 1.07 | 4.40 | 24.51 | 25.4 | 24.51 | 367181 |
| 1711492500 | 24.3 | -0.28 | -1.14 | 24.77 | 24.91 | 24.295 | 670970 |
| 1711406100 | 24.58 | -0.32 | -1.29 | 24.98 | 25.28 | 24.57 | 246065 |
| 1711146900 | 24.9 | -0.32 | -1.27 | 25.23 | 25.23 | 24.8 | 402629 |
| 1711060500 | 25.22 | 0.5 | 2.02 | 24.88 | 25.37 | 24.86 | 512519 |
| 1710974100 | 24.72 | 0.82 | 3.43 | 23.77 | 25 | 23.68 | 440724 |
| 1710887700 | 23.9 | 0.1 | 0.42 | 23.81 | 24.1448 | 23.79 | 330020 |
| 1710801300 | 23.8 | -0.18 | -0.75 | 23.95 | 24.12 | 23.64 | 323263 |
| 1710542100 | 23.98 | 0.37 | 1.57 | 23.45 | 24 | 23.45 | 1548104 |
| 1710455700 | 23.61 | -0.84 | -3.44 | 24.09 | 24.145 | 23.31 | 627958 |
| 1710369300 | 24.45 | 0.01 | 0.04 | 24.28 | 24.73 | 24.28 | 209349 |
| 1710282900 | 24.44 | -0.39 | -1.57 | 24.73 | 24.9 | 24.25 | 324184 |
| 1710196500 | 24.83 | -0.28 | -1.12 | 25.02 | 25.17 | 24.83 | 209678 |
| 1709940900 | 25.11 | -0.03 | -0.12 | 25.54 | 25.73 | 25 | 301505 |
| 1709854500 | 25.14 | 0.16 | 0.64 | 25.41 | 25.62 | 24.97 | 410673 |
| 1709768100 | 24.98 | 0.2 | 0.81 | 24.9 | 25.445 | 24.4 | 415215 |
| 1709681700 | 24.78 | 1.12 | 4.73 | 23.55 | 24.87 | 23.485 | 413697 |
| 1709595300 | 23.66 | -0.37 | -1.54 | 23.97 | 24.37 | 23.57 | 273122 |
| 1709336100 | 24.03 | -0.11 | -0.46 | 24 | 24.08 | 23.51 | 272006 |
| 1709249700 | 24.14 | 0.55 | 2.33 | 24.17 | 24.53 | 23.78 | 304576 |
| 1709163300 | 23.59 | -0.39 | -1.63 | 23.67 | 23.92 | 23.56 | 262776 |
| 1709076900 | 23.98 | 0.11 | 0.46 | 24.15 | 24.25 | 23.83 | 234674 |
| 1708990500 | 23.87 | -0.1 | -0.42 | 23.98 | 24.13 | 23.65 | 246940 |
| 1708731300 | 23.97 | -0.08 | -0.33 | 24.04 | 24.44 | 23.88 | 365423 |
| 1708644900 | 24.05 | -0.18 | -0.74 | 24.11 | 24.43 | 23.755 | 325754 |
| 1708558500 | 24.23 | -0.31 | -1.26 | 24.35 | 24.425 | 24.12 | 412065 |
| 1708472100 | 24.54 | -0.49 | -1.96 | 24.62 | 24.99 | 24.51 | 253411 |
| 1708126500 | 25.03 | -0.42 | -1.65 | 25.12 | 25.31 | 24.9 | 298583 |
| 1708040100 | 25.45 | 0.94 | 3.84 | 24.78 | 25.71 | 24.59 | 420361 |
| 1707953700 | 24.51 | 0.2 | 0.82 | 24.71 | 25.04 | 24.02 | 421512 |
| 1707867300 | 24.31 | -1.03 | -4.06 | 24.32 | 24.8122 | 23.68 | 664057 |
| 1707780900 | 25.34 | 0.62 | 2.51 | 24.63 | 25.69 | 24.63 | 432749 |
| 1707521700 | 24.72 | 0.41 | 1.69 | 24.38 | 24.85 | 23.94 | 318070 |
| 1707435300 | 24.31 | 0.11 | 0.45 | 24.17 | 24.52 | 23.98 | 377948 |
| 1707348900 | 24.2 | -0.03 | -0.12 | 24.22 | 24.42 | 23.465 | 445350 |
| 1707262500 | 24.23 | 0.05 | 0.21 | 24.13 | 24.52 | 23.97 | 494633 |
| 1707176100 | 24.18 | 0.08 | 0.33 | 23.81 | 24.27 | 23.56 | 542982 |
| 1706916900 | 24.1 | 0.15 | 0.63 | 23.46 | 24.18 | 23.1 | 567097 |
| 1706830500 | 23.95 | -0.61 | -2.48 | 24.85 | 25.11 | 23.31 | 947682 |
| 1706744100 | 24.56 | -1.78 | -6.76 | 25.62 | 25.9 | 24.56 | 486806 |
| 1706657700 | 26.34 | -0.09 | -0.34 | 26.44 | 26.6 | 26.12 | 310469 |
| 1706571300 | 26.43 | 0.27 | 1.03 | 26.15 | 26.49 | 25.92 | 485566 |
| 1706312100 | 26.16 | -0.16 | -0.61 | 27.02 | 27.02 | 25.78 | 617878 |
| 1706225700 | 26.32 | -0.29 | -1.09 | 26.95 | 27.15 | 25.96 | 517130 |
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
