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 | 0.18 | 0.764331210191 | 23.55 | 24.3 | 23.164 | 628350 | 23.70596781 | CS |
| 4 | -2.64 | -10.0113765643 | 26.37 | 26.37 | 23.164 | 881849 | 24.48751244 | CS |
| 12 | -1.52 | -6.0198019802 | 25.25 | 26.94 | 23.164 | 856943 | 25.12574663 | CS |
| 26 | 4.26 | 21.8798151002 | 19.47 | 26.94 | 18.61 | 1256263 | 24.00754024 | CS |
| 52 | 0.84 | 3.66972477064 | 22.89 | 28.99 | 18.29 | 1624899 | 24.04901324 | CS |
| 156 | -25.27 | -51.5714285714 | 49 | 50.07 | 16.83 | 1864450 | 28.90196002 | CS |
| 260 | -28.42 | -54.4966442953 | 52.15 | 59.52 | 8.75 | 1994860 | 29.33129445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 23.73 | 0.25 | 1.06 | 23.51 | 23.99 | 23.51 | 503778 |
| 1714084800 | 23.48 | -0.36 | -1.51 | 23.58 | 23.67 | 23.164 | 580625 |
| 1713998400 | 23.84 | -0.12 | -0.50 | 23.96 | 24.15 | 23.5649 | 480651 |
| 1713912000 | 23.96 | 0.19 | 0.80 | 23.89 | 24.3 | 23.6273 | 733566 |
| 1713825600 | 23.77 | 0.32 | 1.36 | 23.59 | 24.02 | 23.3 | 704003 |
| 1713566400 | 23.45 | -0.13 | -0.55 | 23.55 | 23.89 | 23.37 | 645751 |
| 1713480000 | 23.58 | -0.2 | -0.84 | 24.36 | 24.38 | 23.39 | 805586 |
| 1713393600 | 23.78 | -0.55 | -2.26 | 24.49 | 24.67 | 23.57 | 906131 |
| 1713307200 | 24.33 | 0.54 | 2.27 | 23.56 | 24.33 | 23.22 | 1169892 |
| 1713220800 | 23.79 | -0.22 | -0.92 | 24.06 | 24.19 | 23.43 | 727558 |
| 1712961600 | 24.01 | -0.49 | -2.00 | 24.35 | 24.3975 | 23.88 | 677345 |
| 1712875200 | 24.5 | 0.11 | 0.45 | 24.42 | 24.7 | 24.22 | 1759927 |
| 1712788800 | 24.39 | -0.84 | -3.33 | 24.71 | 24.79 | 24.285 | 2598771 |
| 1712702400 | 25.23 | -0.33 | -1.29 | 25.67 | 25.785 | 24.92 | 391603 |
| 1712616000 | 25.56 | 0.24 | 0.95 | 25.49 | 25.645 | 25.33 | 552847 |
| 1712356800 | 25.32 | 0.23 | 0.92 | 25.09 | 25.455 | 24.88 | 457114 |
| 1712270400 | 25.09 | -0.14 | -0.55 | 25.61 | 25.87 | 25.07 | 424279 |
| 1712184000 | 25.23 | -0.35 | -1.37 | 25.6 | 25.82 | 25.1 | 675455 |
| 1712097600 | 25.58 | -0.44 | -1.69 | 25.77 | 25.775 | 25.23 | 1780091 |
| 1712011200 | 26.02 | -0.3 | -1.14 | 26.37 | 26.37 | 25.83 | 729099 |
| 1711665600 | 26.32 | 0.23 | 0.88 | 26.25 | 26.56 | 25.94 | 776299 |
| 1711579200 | 26.09 | 0.29 | 1.12 | 25.96 | 26.64 | 25.8055 | 727541 |
| 1711492800 | 25.8 | 0.51 | 2.02 | 25.44 | 25.9 | 25.235 | 541306 |
| 1711406400 | 25.29 | -0.06 | -0.24 | 25.41 | 25.72 | 25.11 | 633775 |
| 1711147200 | 25.35 | -0.14 | -0.55 | 25.41 | 25.795 | 25.27 | 550554 |
| 1711060800 | 25.49 | -0.69 | -2.64 | 26.03 | 26.3 | 25.45 | 730025 |
| 1710974400 | 26.18 | 0.94 | 3.72 | 25.1 | 26.31 | 24.82 | 1028800 |
| 1710888000 | 25.24 | -0.67 | -2.59 | 25.91 | 26.03 | 25.155 | 683884 |
| 1710801600 | 25.91 | 0.13 | 0.50 | 25.76 | 26.23 | 25.73 | 654301 |
| 1710542400 | 25.78 | 0.1 | 0.39 | 25.5 | 26.27 | 25.5 | 1193286 |
| 1710456000 | 25.68 | -0.16 | -0.62 | 25.72 | 25.735 | 25.21 | 530611 |
| 1710369600 | 25.84 | 0.13 | 0.51 | 25.65 | 26.29 | 25.56 | 732605 |
| 1710283200 | 25.71 | -0.19 | -0.73 | 25.87 | 25.96 | 25.52 | 650399 |
| 1710196800 | 25.9 | -0.36 | -1.37 | 26.05 | 26.32 | 25.88 | 595378 |
| 1709941200 | 26.26 | -0.19 | -0.72 | 26.6 | 26.85 | 26.145 | 637187 |
| 1709854800 | 26.45 | 0.08 | 0.30 | 26.54 | 26.94 | 26.34 | 782943 |
| 1709768400 | 26.37 | 0.75 | 2.93 | 25.4 | 26.59 | 25.4 | 938344 |
| 1709682000 | 25.62 | -0.45 | -1.73 | 25.81 | 26.31 | 25.56 | 1056707 |
| 1709595600 | 26.07 | -0.02 | -0.08 | 26.17 | 26.57 | 25.91 | 1082338 |
| 1709336400 | 26.09 | 0.75 | 2.96 | 25.4 | 26.375 | 24.92 | 1662429 |
| 1709250000 | 25.34 | 0.74 | 3.01 | 24.13 | 25.63 | 24.13 | 2110149 |
| 1709163600 | 24.6 | -0.04 | -0.16 | 24.35 | 25.07 | 24.35 | 1164053 |
| 1709077200 | 24.64 | 0.33 | 1.36 | 24.48 | 25.17 | 24.35 | 564272 |
| 1708990800 | 24.31 | 0.35 | 1.46 | 23.86 | 24.82 | 23.8 | 683459 |
| 1708731600 | 23.96 | -0.29 | -1.20 | 24.21 | 24.38 | 23.845 | 603072 |
| 1708645200 | 24.25 | 0.03 | 0.12 | 24.49 | 24.54 | 24.12 | 896150 |
| 1708558800 | 24.22 | -0.39 | -1.58 | 24.33 | 24.63 | 24.2 | 1060038 |
| 1708472400 | 24.61 | -0.9 | -3.53 | 25.41 | 25.48 | 24.55 | 875797 |
| 1708126800 | 25.51 | 0.16 | 0.63 | 25.2 | 25.83 | 24.9 | 455172 |
| 1708040400 | 25.35 | 0.56 | 2.26 | 24.9 | 25.58 | 24.74 | 1144055 |
| 1707954000 | 24.79 | -0.2 | -0.80 | 25.19 | 25.3 | 24.19 | 1181502 |
| 1707867600 | 24.99 | -0.63 | -2.46 | 24.88 | 25.38 | 24.76 | 844733 |
| 1707781200 | 25.62 | 0.29 | 1.14 | 25.34 | 25.75 | 25.27 | 919878 |
| 1707522000 | 25.33 | 0.12 | 0.48 | 25.21 | 25.75 | 25.17 | 643797 |
| 1707435600 | 25.21 | -0.28 | -1.10 | 25.69 | 25.75 | 25.05 | 787414 |
| 1707349200 | 25.49 | -0.13 | -0.51 | 25.71 | 25.77 | 25.05 | 743827 |
| 1707262800 | 25.62 | 0.19 | 0.75 | 25.36 | 25.75 | 25.28 | 792284 |
| 1707176400 | 25.43 | -0.43 | -1.66 | 25.3 | 25.65 | 25.21 | 672549 |
| 1706917200 | 25.86 | 0.38 | 1.49 | 25.25 | 25.9 | 25.1149 | 635796 |
| 1706830800 | 25.48 | 0.27 | 1.07 | 25.47 | 25.7 | 25.12 | 573830 |
| 1706744400 | 25.21 | -0.66 | -2.55 | 25.58 | 25.74 | 25.095 | 857853 |
| 1706658000 | 25.87 | 0.53 | 2.09 | 25.19 | 25.89 | 25.03 | 615776 |
| 1706571600 | 25.34 | 0.69 | 2.80 | 24.65 | 25.4 | 24.6199 | 630177 |
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
