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 | -0.25 | -0.995222929936 | 25.12 | 25.24 | 24.53 | 881214 | 24.75142112 | CS |
| 4 | 1.46 | 6.23665100384 | 23.41 | 26.43 | 23.26 | 946212 | 24.52111588 | CS |
| 12 | 1.74 | 7.52269779507 | 23.13 | 26.43 | 22.46 | 1292245 | 23.82860277 | CS |
| 26 | 1.99 | 8.69755244755 | 22.88 | 26.43 | 20.1 | 1387074 | 22.99753806 | CS |
| 52 | 5.15 | 26.1156186613 | 19.72 | 26.43 | 18.18 | 1211022 | 21.94853577 | CS |
| 156 | 7.32 | 41.7094017094 | 17.55 | 26.43 | 16.22 | 920508 | 21.09699917 | CS |
| 260 | 7.32 | 41.7094017094 | 17.55 | 26.43 | 16.22 | 920508 | 21.09699917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 24.83 | -0.05 | -0.20 | 25.13 | 25.24 | 24.75 | 969090 |
| 1715726400 | 24.88 | 0.09 | 0.36 | 24.91 | 25.04 | 24.75 | 1000590 |
| 1715640000 | 24.79 | 0.1 | 0.41 | 24.74 | 24.99 | 24.67 | 822295 |
| 1715380800 | 24.69 | 0.14 | 0.57 | 24.66 | 24.845 | 24.59 | 632749 |
| 1715294400 | 24.55 | -0.27 | -1.09 | 25.12 | 25.12 | 24.53 | 981346 |
| 1715208000 | 24.82 | -0.06 | -0.24 | 24.85 | 24.93 | 24.585 | 764221 |
| 1715121600 | 24.88 | 0.01 | 0.04 | 25.03 | 25.105 | 24.74 | 1098372 |
| 1715035200 | 24.87 | -0.1 | -0.40 | 25.05 | 25.33 | 24.81 | 959235 |
| 1714776000 | 24.97 | -0.34 | -1.34 | 26.43 | 26.43 | 24.46 | 1749547 |
| 1714689600 | 25.31 | 0.38 | 1.52 | 25.18 | 25.345 | 24.95 | 903853 |
| 1714603200 | 24.93 | 0.21 | 0.85 | 24.62 | 25.245 | 24.56 | 1008587 |
| 1714516800 | 24.72 | 0.05 | 0.20 | 24.63 | 24.84 | 24.39 | 1171298 |
| 1714430400 | 24.67 | 0.36 | 1.48 | 24.21 | 24.7075 | 24.21 | 692882 |
| 1714171200 | 24.31 | 0.36 | 1.50 | 23.85 | 24.445 | 23.85 | 663724 |
| 1714084800 | 23.95 | 0.14 | 0.59 | 23.66 | 24.015 | 23.62 | 978767 |
| 1713998400 | 23.81 | -0.09 | -0.38 | 23.78 | 23.975 | 23.65 | 633358 |
| 1713912000 | 23.9 | 0.31 | 1.31 | 23.73 | 23.94 | 23.575 | 1119718 |
| 1713825600 | 23.59 | -0.1 | -0.42 | 23.7 | 23.8 | 23.26 | 1102602 |
| 1713566400 | 23.69 | -0.05 | -0.21 | 23.75 | 23.98 | 23.555 | 784109 |
| 1713480000 | 23.74 | 0.22 | 0.94 | 23.41 | 23.74 | 23.4 | 897566 |
| 1713393600 | 23.52 | 0.05 | 0.21 | 23.59 | 23.665 | 23.38 | 965176 |
| 1713307200 | 23.47 | -0.09 | -0.38 | 23.42 | 23.65 | 23.32 | 771151 |
| 1713220800 | 23.56 | -0.1 | -0.42 | 23.74 | 23.96 | 23.28 | 734207 |
| 1712961600 | 23.66 | -0.03 | -0.13 | 23.68 | 23.79 | 23.545 | 767931 |
| 1712875200 | 23.69 | 0.14 | 0.59 | 23.76 | 23.76 | 23.55 | 671600 |
| 1712788800 | 23.55 | -0.77 | -3.17 | 24 | 24.19 | 23.34 | 1287330 |
| 1712702400 | 24.32 | -0.09 | -0.37 | 24.39 | 24.54 | 24.2 | 829945 |
| 1712616000 | 24.41 | -0.11 | -0.45 | 24.4 | 24.53 | 24.28 | 844515 |
| 1712356800 | 24.52 | 0.34 | 1.41 | 24.02 | 24.615 | 24.02 | 814170 |
| 1712270400 | 24.18 | -0.01 | -0.04 | 24.4 | 24.62 | 23.96 | 1420797 |
| 1712184000 | 24.19 | 0.14 | 0.58 | 24.14 | 24.3 | 23.96 | 1266061 |
| 1712097600 | 24.05 | -0.19 | -0.78 | 24.16 | 24.21 | 23.83 | 1542334 |
| 1712011200 | 24.24 | -0.13 | -0.53 | 24.55 | 24.55 | 24.145 | 1099636 |
| 1711665600 | 24.37 | 0.18 | 0.74 | 24.25 | 24.48 | 24.25 | 855295 |
| 1711579200 | 24.19 | -0.11 | -0.45 | 24.15 | 24.23 | 24.02 | 1200586 |
| 1711492800 | 24.3 | 0.13 | 0.54 | 24.17 | 24.57 | 24.16 | 1301121 |
| 1711406400 | 24.17 | 0.19 | 0.79 | 24.01 | 24.24 | 23.9786 | 905064 |
| 1711147200 | 23.98 | -0.23 | -0.95 | 24.1 | 24.41 | 23.915 | 917064 |
| 1711060800 | 24.21 | 0.02 | 0.08 | 24.22 | 24.24 | 23.92 | 1495543 |
| 1710974400 | 24.19 | 0.17 | 0.71 | 23.8 | 24.19 | 23.79 | 1431535 |
| 1710888000 | 24.02 | 0.05 | 0.21 | 23.98 | 24.29 | 23.85 | 2052729 |
| 1710801600 | 23.97 | 0.49 | 2.09 | 23.53 | 23.99 | 23.53 | 2086671 |
| 1710542400 | 23.48 | -0.1 | -0.42 | 23.43 | 23.755 | 23.425 | 8187476 |
| 1710456000 | 23.58 | -0.07 | -0.30 | 23.48 | 23.64 | 23.33 | 1291398 |
| 1710369600 | 23.65 | 0.04 | 0.17 | 23.45 | 23.97 | 23.45 | 2286432 |
| 1710283200 | 23.61 | 0.19 | 0.81 | 23.43 | 23.75 | 23.34 | 850865 |
| 1710196800 | 23.42 | 0.15 | 0.64 | 23.26 | 23.62 | 23.26 | 1109569 |
| 1709941200 | 23.27 | -0.21 | -0.89 | 23.64 | 23.69 | 23.1 | 1502366 |
| 1709854800 | 23.48 | -0.06 | -0.25 | 23.82 | 23.82 | 23.34 | 951740 |
| 1709768400 | 23.54 | 0.18 | 0.77 | 23.4 | 23.8 | 23.31 | 1170564 |
| 1709682000 | 23.36 | -0.13 | -0.55 | 23.41 | 23.635 | 23.33 | 1037642 |
| 1709595600 | 23.49 | 0.69 | 3.03 | 22.93 | 23.51 | 22.8 | 1311927 |
| 1709336400 | 22.8 | 0.24 | 1.06 | 22.55 | 22.985 | 22.48 | 1195748 |
| 1709250000 | 22.56 | -0.12 | -0.53 | 23.1 | 23.1 | 22.46 | 3233999 |
| 1709163600 | 22.68 | -0.28 | -1.22 | 22.77 | 22.975 | 22.61 | 1327742 |
| 1709077200 | 22.96 | -0.05 | -0.22 | 23.01 | 23.27 | 22.91 | 728051 |
| 1708990800 | 23.01 | -0.08 | -0.35 | 23.06 | 23.245 | 22.9528 | 1464880 |
| 1708731600 | 23.09 | 0.02 | 0.09 | 23.08 | 23.19 | 22.935 | 1892279 |
| 1708645200 | 23.07 | 0.09 | 0.39 | 23.13 | 23.18 | 22.92 | 2573885 |
| 1708558800 | 22.98 | -0.06 | -0.26 | 23.17 | 23.3 | 22.79 | 2942990 |
| 1708472400 | 23.04 | 0.37 | 1.63 | 22.5 | 23.09 | 22.5 | 2439621 |
| 1708126800 | 22.67 | -0.03 | -0.13 | 22.39 | 22.88 | 22.39 | 1319613 |
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
