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 | 1.31 | 5.34912209065 | 24.49 | 25.9 | 24.4794 | 167125 | 25.18470131 | CS |
| 4 | 1.33 | 5.43522680834 | 24.47 | 25.9 | 24.08 | 196609 | 24.85960669 | CS |
| 12 | 0.21 | 0.820633059789 | 25.59 | 25.9 | 23.06 | 372898 | 24.16570734 | CS |
| 26 | 4.73 | 22.4489795918 | 21.07 | 26.17 | 20.72 | 373021 | 23.63862015 | CS |
| 52 | 7.54 | 41.2924424973 | 18.26 | 26.17 | 17.305 | 356293 | 22.10085171 | CS |
| 156 | 1.66 | 6.87655343828 | 24.14 | 28.41 | 16.28 | 248329 | 21.61128316 | CS |
| 260 | 3.88 | 17.700729927 | 21.92 | 28.41 | 7.5 | 197522 | 20.64598133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 25.8 | 0.11 | 0.43 | 25.63 | 25.9 | 25.63 | 142666 |
| 1713911700 | 25.69 | 0.28 | 1.10 | 25.4 | 25.82 | 25.33 | 164701 |
| 1713825300 | 25.41 | 0.35 | 1.40 | 25.09 | 25.43 | 25 | 218902 |
| 1713566100 | 25.06 | 0.28 | 1.13 | 24.8 | 25.15 | 24.8 | 174811 |
| 1713479700 | 24.78 | -0.01 | -0.04 | 24.9 | 24.97 | 24.66 | 132643 |
| 1713393300 | 24.79 | 0.37 | 1.52 | 24.49 | 24.87 | 24.4794 | 144569 |
| 1713306900 | 24.42 | 0.03 | 0.12 | 24.3 | 24.5 | 24.08 | 247967 |
| 1713220500 | 24.39 | -0.12 | -0.49 | 24.62 | 24.88 | 24.36 | 203763 |
| 1712961300 | 24.51 | -0.52 | -2.08 | 25.04 | 25.1 | 24.36 | 240302 |
| 1712874900 | 25.03 | 0.13 | 0.52 | 25.08 | 25.08 | 24.75 | 142883 |
| 1712788500 | 24.9 | -0.26 | -1.03 | 24.95 | 25.07 | 24.72 | 186501 |
| 1712702100 | 25.16 | 0.2 | 0.80 | 24.96 | 25.16 | 24.83 | 241603 |
| 1712615700 | 24.96 | 0.09 | 0.36 | 24.89 | 24.9799 | 24.67 | 175937 |
| 1712356500 | 24.87 | 0.25 | 1.02 | 24.67 | 24.87 | 24.502 | 114404 |
| 1712270100 | 24.62 | -0.28 | -1.12 | 24.95 | 25.02 | 24.6 | 199027 |
| 1712183700 | 24.9 | 0.24 | 0.97 | 24.75 | 24.93 | 24.66 | 153031 |
| 1712097300 | 24.66 | -0.04 | -0.16 | 24.74 | 24.74 | 24.45 | 191289 |
| 1712010900 | 24.7 | -0.26 | -1.04 | 24.98 | 25 | 24.59 | 254345 |
| 1711665300 | 24.96 | 0.26 | 1.05 | 24.7 | 24.99 | 24.7 | 378337 |
| 1711578900 | 24.7 | 0.25 | 1.02 | 24.47 | 24.7 | 24.45 | 212059 |
| 1711492500 | 24.45 | 0.27 | 1.12 | 24.25 | 24.55 | 24.25 | 198366 |
| 1711406100 | 24.18 | 0.11 | 0.46 | 24.14 | 24.4544 | 24.13 | 187451 |
| 1711146900 | 24.07 | -0.16 | -0.66 | 24.21 | 24.3 | 24.05 | 137343 |
| 1711060500 | 24.23 | 0.21 | 0.87 | 24.03 | 24.44 | 24.02 | 244417 |
| 1710974100 | 24.02 | 0.2 | 0.84 | 23.59 | 24.07 | 23.521 | 243944 |
| 1710887700 | 23.82 | 0.14 | 0.59 | 23.6 | 23.92 | 23.29 | 297365 |
| 1710801300 | 23.68 | -0.24 | -1.00 | 23.87 | 23.9 | 23.65 | 344424 |
| 1710542100 | 23.92 | 0.21 | 0.89 | 23.7 | 24.0899 | 23.7 | 718541 |
| 1710455700 | 23.71 | -1.25 | -5.01 | 24.24 | 24.3025 | 23.7 | 438581 |
| 1710369300 | 24.96 | 0.14 | 0.56 | 24.87 | 25.12 | 24.815 | 418967 |
| 1710282900 | 24.82 | 0.23 | 0.94 | 24.76 | 24.87 | 24.565 | 380905 |
| 1710196500 | 24.59 | 0.19 | 0.78 | 24.33 | 24.66 | 24.31 | 539104 |
| 1709940900 | 24.4 | -0.04 | -0.16 | 24.52 | 24.75 | 24.36 | 305193 |
| 1709854500 | 24.44 | 0.23 | 0.95 | 24.36 | 24.66 | 24.2998 | 321236 |
| 1709768100 | 24.21 | 0.12 | 0.50 | 24.15 | 24.65 | 23.97 | 1083814 |
| 1709681700 | 24.09 | -0.06 | -0.25 | 24.06 | 24.2 | 24.0128 | 321477 |
| 1709595300 | 24.15 | 0.26 | 1.09 | 23.94 | 24.27 | 23.92 | 486133 |
| 1709336100 | 23.89 | -0.23 | -0.95 | 24.3 | 24.3 | 23.8 | 374855 |
| 1709249700 | 24.12 | 0.33 | 1.39 | 24 | 24.12 | 23.78 | 207714 |
| 1709163300 | 23.79 | -0.55 | -2.26 | 24.36 | 24.36 | 23.75 | 581424 |
| 1709076900 | 24.34 | 0.26 | 1.08 | 24.23 | 24.4 | 24 | 451856 |
| 1708990500 | 24.08 | 0.31 | 1.30 | 23.94 | 24.12 | 23.55 | 405081 |
| 1708731300 | 23.77 | 0.2 | 0.85 | 23.64 | 24.01 | 23.52 | 382914 |
| 1708644900 | 23.57 | 0.18 | 0.77 | 23.51 | 23.69 | 23.26 | 693201 |
| 1708558500 | 23.39 | -0.34 | -1.43 | 23.71 | 23.76 | 23.3 | 344613 |
| 1708472100 | 23.73 | 0.09 | 0.38 | 23.8 | 23.9 | 23.61 | 520584 |
| 1708126500 | 23.64 | -0.2 | -0.84 | 23.84 | 23.84 | 23.5695 | 239624 |
| 1708040100 | 23.84 | 0.51 | 2.19 | 23.45 | 23.95 | 23.45 | 400742 |
| 1707953700 | 23.33 | -0.02 | -0.09 | 23.45 | 23.61 | 23.14 | 728752 |
| 1707867300 | 23.35 | -0.15 | -0.64 | 23.5 | 23.55 | 23.06 | 393908 |
| 1707780900 | 23.5 | 0.05 | 0.21 | 23.42 | 23.78 | 23.38 | 447186 |
| 1707521700 | 23.45 | -0.5 | -2.09 | 24.1 | 24.12 | 23.34 | 878213 |
| 1707435300 | 23.95 | -0.19 | -0.79 | 24.2 | 24.2 | 23.5 | 1089556 |
| 1707348900 | 24.14 | 0.08 | 0.33 | 24.16 | 24.18 | 23.88 | 323731 |
| 1707262500 | 24.06 | -0.39 | -1.60 | 24.38 | 24.4 | 23.94 | 381042 |
| 1707176100 | 24.45 | -0.04 | -0.16 | 24.85 | 24.86 | 23.95 | 574466 |
| 1706916900 | 24.49 | 0.18 | 0.74 | 24.31 | 24.7 | 24.248 | 252941 |
| 1706830500 | 24.31 | -0.25 | -1.02 | 24.8 | 24.8 | 23.73 | 552664 |
| 1706744100 | 24.56 | -1.1 | -4.29 | 25.59 | 25.62 | 24.53 | 1059127 |
| 1706657700 | 25.66 | 0.37 | 1.46 | 25.39 | 26.17 | 25.29 | 409544 |
| 1706571300 | 25.29 | 0.3 | 1.20 | 25.17 | 25.29 | 25.05 | 288517 |
| 1706312100 | 24.99 | 0.18 | 0.73 | 24.75 | 25.07 | 24.75 | 196945 |
| 1706225700 | 24.81 | 0.08 | 0.32 | 24.84 | 24.9399 | 24.54 | 265178 |
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
