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 | -0.04 | -0.166251039069 | 24.06 | 24.81 | 23.5 | 234522 | 24.31758251 | CS |
| 4 | 0.88 | 3.8029386344 | 23.14 | 24.81 | 22.65 | 233985 | 23.89420373 | CS |
| 12 | -0.55 | -2.2385022385 | 24.57 | 26.7469 | 22.65 | 307875 | 24.39870216 | CS |
| 26 | 5.68 | 30.9705561614 | 18.34 | 26.7469 | 17.32 | 356249 | 23.43591396 | CS |
| 52 | 12 | 99.8336106489 | 12.02 | 26.7469 | 10.93 | 323253 | 20.16362438 | CS |
| 156 | -23.12 | -49.0453966907 | 47.14 | 48.17 | 9.23 | 308625 | 18.92819704 | CS |
| 260 | -17.24 | -41.7838099855 | 41.26 | 49.32 | 9.23 | 313192 | 19.64105227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 24.15 | -0.37 | -1.51 | 24.57 | 24.7999 | 24.12 | 212212 |
| 1714170900 | 24.52 | 0.66 | 2.77 | 23.96 | 24.565 | 23.96 | 316321 |
| 1714084500 | 23.86 | -0.63 | -2.57 | 24.05 | 24.05 | 23.5 | 238790 |
| 1713998100 | 24.49 | -0.08 | -0.33 | 24.57 | 24.81 | 24.35 | 207197 |
| 1713911700 | 24.57 | 0.59 | 2.46 | 24.06 | 24.75 | 24.06 | 191152 |
| 1713825300 | 23.98 | 0.2 | 0.84 | 23.91 | 24.27 | 23.55 | 254012 |
| 1713566100 | 23.78 | -0.26 | -1.08 | 23.91 | 24.36 | 23.73 | 200747 |
| 1713479700 | 24.04 | 0.17 | 0.71 | 23.89 | 24.205 | 23.68 | 274518 |
| 1713393300 | 23.87 | 0.03 | 0.13 | 23.94 | 24.06 | 23.7 | 162164 |
| 1713306900 | 23.84 | 0.28 | 1.19 | 23.31 | 24.18 | 23.31 | 232628 |
| 1713220500 | 23.56 | -0.11 | -0.46 | 23.81 | 23.83 | 23.2675 | 293474 |
| 1712961300 | 23.67 | -0.64 | -2.63 | 24.07 | 24.115 | 23.52 | 170953 |
| 1712874900 | 24.31 | 0.51 | 2.14 | 23.81 | 24.39 | 23.59 | 252497 |
| 1712788500 | 23.8 | -0.28 | -1.16 | 23.61 | 24.025 | 23.42 | 371548 |
| 1712702100 | 24.08 | 0.01 | 0.04 | 24.2 | 24.3 | 23.95 | 168255 |
| 1712615700 | 24.07 | 0.33 | 1.39 | 23.81 | 24.1 | 23.76 | 140974 |
| 1712356500 | 23.74 | 0.57 | 2.46 | 23.05 | 23.81 | 23.05 | 244927 |
| 1712270100 | 23.17 | -0.19 | -0.81 | 23.66 | 23.77 | 23.09 | 214976 |
| 1712183700 | 23.36 | 0.15 | 0.65 | 22.96 | 23.51 | 22.92 | 257647 |
| 1712097300 | 23.21 | -0.48 | -2.03 | 22.9 | 23.48 | 22.84 | 232365 |
| 1712010900 | 23.69 | -0.88 | -3.58 | 24.6 | 24.73 | 23.59 | 170232 |
| 1711665300 | 24.57 | 0.58 | 2.42 | 24 | 24.74 | 23.91 | 515059 |
| 1711578900 | 23.99 | 0.16 | 0.67 | 24.01 | 24.24 | 23.71 | 198080 |
| 1711492500 | 23.83 | -0.03 | -0.13 | 24.02 | 24.205 | 23.795 | 277648 |
| 1711406100 | 23.86 | -0.44 | -1.81 | 24.25 | 24.33 | 23.78 | 139741 |
| 1711146900 | 24.3 | -0.17 | -0.69 | 24.39 | 24.72 | 24.24 | 177839 |
| 1711060500 | 24.47 | 0.36 | 1.49 | 24.34 | 24.86 | 24.34 | 243743 |
| 1710974100 | 24.11 | 0.34 | 1.43 | 23.76 | 24.165 | 23.545 | 188272 |
| 1710887700 | 23.77 | 0.68 | 2.94 | 22.95 | 23.86 | 22.935 | 251294 |
| 1710801300 | 23.09 | -0.02 | -0.09 | 23.12 | 23.21 | 22.84 | 336046 |
| 1710542100 | 23.11 | -0.33 | -1.41 | 23.19 | 23.535 | 23.1 | 472489 |
| 1710455700 | 23.44 | -0.29 | -1.22 | 23.79 | 23.79 | 23.2 | 307526 |
| 1710369300 | 23.73 | 0.07 | 0.30 | 23.49 | 23.92 | 23.49 | 260367 |
| 1710282900 | 23.66 | 0.38 | 1.63 | 23.43 | 23.887 | 23.25 | 313008 |
| 1710196500 | 23.28 | -0.48 | -2.02 | 23.6 | 23.88 | 23.23 | 245492 |
| 1709940900 | 23.76 | 0.27 | 1.15 | 23.74 | 24.3 | 23.72 | 348350 |
| 1709854500 | 23.49 | -0.01 | -0.04 | 23.68 | 23.76 | 23.39 | 397096 |
| 1709768100 | 23.5 | 0.15 | 0.64 | 23.79 | 23.79 | 23.061 | 392102 |
| 1709681700 | 23.35 | -0.98 | -4.03 | 24.17 | 24.345 | 23.24 | 805853 |
| 1709595300 | 24.33 | -0.47 | -1.90 | 24.63 | 24.78 | 23.81 | 473054 |
| 1709336100 | 24.8 | -0.15 | -0.60 | 24.91 | 25.31 | 23.86 | 759475 |
| 1709249700 | 24.95 | -0.86 | -3.33 | 25.68 | 25.83 | 23.38 | 1046833 |
| 1709163300 | 25.81 | 0.1 | 0.39 | 25.32 | 26.18 | 25.29 | 203830 |
| 1709076900 | 25.71 | -0.07 | -0.27 | 25.89 | 25.93 | 25.59 | 161090 |
| 1708990500 | 25.78 | 0.14 | 0.55 | 25.57 | 26.1 | 25.57 | 159339 |
| 1708731300 | 25.64 | 0.23 | 0.91 | 25.43 | 26.1 | 25.3813 | 207726 |
| 1708644900 | 25.41 | 0.43 | 1.72 | 25.48 | 25.87 | 25.23 | 321334 |
| 1708558500 | 24.98 | -0.67 | -2.61 | 25.37 | 25.4 | 24.63 | 481166 |
| 1708472100 | 25.65 | -0.42 | -1.61 | 25.64 | 25.69 | 25.22 | 330497 |
| 1708126500 | 26.07 | -0.3 | -1.14 | 26.37 | 26.55 | 25.86 | 350696 |
| 1708040100 | 26.37 | -0.08 | -0.30 | 26.46 | 26.7469 | 26.24 | 338019 |
| 1707953700 | 26.45 | 1.23 | 4.88 | 25.6 | 26.51 | 25.4856 | 352790 |
| 1707867300 | 25.22 | -0.93 | -3.56 | 25.37 | 25.6299 | 25.07 | 318936 |
| 1707780900 | 26.15 | -0.03 | -0.11 | 26.38 | 26.4207 | 25.98 | 267038 |
| 1707521700 | 26.18 | 0.87 | 3.44 | 25.69 | 26.3 | 25.6 | 375827 |
| 1707435300 | 25.31 | 0.76 | 3.10 | 24.56 | 25.63 | 24.4101 | 424843 |
| 1707348900 | 24.55 | -0.09 | -0.37 | 24.76 | 25.06 | 24.53 | 291322 |
| 1707262500 | 24.64 | 0.12 | 0.49 | 24.57 | 24.79 | 24.115 | 255184 |
| 1707176100 | 24.52 | -0.06 | -0.24 | 24.59 | 24.6799 | 24.2101 | 241354 |
| 1706916900 | 24.58 | -0.24 | -0.97 | 24.57 | 24.8397 | 24.32 | 183633 |
| 1706830500 | 24.82 | 0.2 | 0.81 | 24.77 | 25.02 | 24.33 | 316534 |
| 1706744100 | 24.62 | -0.57 | -2.26 | 24.81 | 25.33 | 24.59 | 334443 |
| 1706657700 | 25.19 | -0.98 | -3.74 | 26.38 | 26.38 | 24.98 | 348598 |
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
