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 | -0.24 | -1.00208768267 | 23.95 | 24.27 | 23.14 | 1750998 | 23.7465615 | CS |
| 4 | -0.62 | -2.54829428689 | 24.33 | 24.84 | 21.84 | 2558975 | 23.65014371 | CS |
| 12 | -3.16 | -11.7603275028 | 26.87 | 27.242 | 21.84 | 3333091 | 24.66198638 | CS |
| 26 | 0.37 | 1.5852613539 | 23.34 | 27.242 | 21.84 | 3368123 | 24.58862951 | CS |
| 52 | -0.48 | -1.98429102935 | 24.19 | 27.242 | 17.71 | 3236404 | 23.40745042 | CS |
| 156 | 19.51 | 464.523809524 | 4.2 | 33.29 | 3.44 | 5489866 | 19.51126877 | CS |
| 260 | -5.65 | -19.2438692098 | 29.36 | 33.29 | 0.8 | 4227881 | 16.41871005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 23.94 | 0.48 | 2.05 | 23.45 | 23.94 | 23.17 | 2027293 |
| 1713998400 | 23.46 | 0.02 | 0.09 | 23.42 | 23.5 | 23.14 | 1788051 |
| 1713912000 | 23.44 | -0.47 | -1.97 | 23.7 | 23.82 | 23.225 | 1973660 |
| 1713825600 | 23.91 | -0.17 | -0.71 | 24.06 | 24.18 | 23.75 | 1551149 |
| 1713566400 | 24.08 | -0.01 | -0.04 | 23.95 | 24.27 | 23.94 | 1414836 |
| 1713480000 | 24.09 | 0.06 | 0.25 | 24.1 | 24.505 | 23.965 | 2447252 |
| 1713393600 | 24.03 | -0.06 | -0.25 | 24.28 | 24.84 | 24.025 | 3907455 |
| 1713307200 | 24.09 | 1.15 | 5.01 | 23.05 | 24.235 | 22.73 | 4064060 |
| 1713220800 | 22.94 | -0.15 | -0.65 | 23.12 | 23.28 | 22.815 | 5190905 |
| 1712961600 | 23.09 | -0.4 | -1.70 | 23.67 | 23.685 | 23.025 | 2476212 |
| 1712875200 | 23.49 | -0.08 | -0.34 | 21.89 | 23.67 | 21.84 | 3592422 |
| 1712788800 | 23.57 | 0.08 | 0.34 | 22.96 | 23.57 | 22.875 | 1859414 |
| 1712702400 | 23.49 | 0.17 | 0.73 | 23.48 | 23.67 | 23.2 | 2047429 |
| 1712616000 | 23.32 | -0.06 | -0.26 | 23.5 | 23.615 | 23.19 | 1834271 |
| 1712356800 | 23.38 | 0.05 | 0.21 | 23.12 | 23.525 | 23.01 | 3119039 |
| 1712270400 | 23.33 | -0.68 | -2.83 | 24.02 | 24.09 | 23.24 | 2908017 |
| 1712184000 | 24.01 | -0.29 | -1.19 | 24.46 | 24.5 | 23.84 | 1988675 |
| 1712097600 | 24.3 | 0.14 | 0.58 | 24.29 | 24.59 | 24.02 | 2412339 |
| 1712011200 | 24.16 | -0.1 | -0.41 | 24.33 | 24.47 | 24.06 | 2018049 |
| 1711665600 | 24.26 | 0.01 | 0.04 | 24.39 | 24.49 | 23.965 | 3044151 |
| 1711579200 | 24.25 | 0.66 | 2.80 | 23.65 | 24.26 | 23.61 | 2073741 |
| 1711492800 | 23.59 | -0.33 | -1.38 | 24.2 | 24.3 | 23.24 | 3367871 |
| 1711406400 | 23.92 | -0.24 | -0.99 | 24.21 | 24.56 | 23.845 | 2904586 |
| 1711147200 | 24.16 | -0.33 | -1.35 | 24.4 | 24.7 | 24.13 | 1259609 |
| 1711060800 | 24.49 | 0.08 | 0.33 | 24.5 | 24.8 | 24.38 | 2041605 |
| 1710974400 | 24.41 | 0 | 0.00 | 24.13 | 24.685 | 24.12 | 2227760 |
| 1710888000 | 24.41 | 0.12 | 0.49 | 24.15 | 24.5 | 24.04 | 2835846 |
| 1710801600 | 24.29 | 0.52 | 2.19 | 24 | 24.63 | 23.85 | 5152387 |
| 1710542400 | 23.77 | -0.94 | -3.80 | 24.55 | 24.84 | 23.63 | 11379405 |
| 1710456000 | 24.71 | -0.44 | -1.75 | 25.15 | 25.15 | 24.419 | 3517218 |
| 1710369600 | 25.15 | -0.11 | -0.44 | 25.19 | 25.43 | 24.71 | 3408976 |
| 1710283200 | 25.26 | -0.83 | -3.18 | 25.89 | 25.955 | 25.105 | 3470958 |
| 1710196800 | 26.09 | -1.07 | -3.94 | 27.07 | 27.14 | 25.9499 | 2924179 |
| 1709941200 | 27.16 | 0.35 | 1.31 | 26.9 | 27.242 | 26.695 | 2863479 |
| 1709854800 | 26.81 | 0.66 | 2.52 | 26.24 | 27.16 | 26.21 | 3597468 |
| 1709768400 | 26.15 | 0.6 | 2.35 | 25.86 | 26.4 | 25.73 | 4670619 |
| 1709682000 | 25.55 | 0.25 | 0.99 | 25.17 | 25.92 | 25.17 | 3290373 |
| 1709595600 | 25.3 | 0.27 | 1.08 | 25.18 | 25.73 | 25.15 | 5696772 |
| 1709336400 | 25.03 | 0.26 | 1.05 | 24.9 | 25.3 | 24.845 | 5384852 |
| 1709250000 | 24.77 | 0.05 | 0.20 | 24.78 | 25.1 | 24.75 | 4491857 |
| 1709163600 | 24.72 | -0.37 | -1.47 | 24.84 | 25.1675 | 24.655 | 2931996 |
| 1709077200 | 25.09 | 0.14 | 0.56 | 25.18 | 25.34 | 24.84 | 3431188 |
| 1708990800 | 24.95 | 0.2 | 0.81 | 24.62 | 24.95 | 24.55 | 2921413 |
| 1708731600 | 24.75 | -0.12 | -0.48 | 24.75 | 24.945 | 24.425 | 2351088 |
| 1708645200 | 24.87 | 0.17 | 0.69 | 24.63 | 24.9 | 24.31 | 2626441 |
| 1708558800 | 24.7 | 0.86 | 3.61 | 24.01 | 24.77 | 24.01 | 3083342 |
| 1708472400 | 23.84 | -0.54 | -2.21 | 24.26 | 24.34 | 23.595 | 4228383 |
| 1708126800 | 24.38 | -0.25 | -1.02 | 24.6 | 24.665 | 24.16 | 3046273 |
| 1708040400 | 24.63 | -0.26 | -1.04 | 24.33 | 24.895 | 24.33 | 3930440 |
| 1707954000 | 24.89 | 0.09 | 0.36 | 24.96 | 25.07 | 24.65 | 2954565 |
| 1707867600 | 24.8 | -0.33 | -1.31 | 24.98 | 25.42 | 24.68 | 4884898 |
| 1707781200 | 25.13 | -0.15 | -0.59 | 25.37 | 25.795 | 25.12 | 3825596 |
| 1707522000 | 25.28 | -0.7 | -2.69 | 26 | 26.04 | 24.63 | 5502748 |
| 1707435600 | 25.98 | 0.05 | 0.19 | 24.72 | 26.32 | 24.31 | 4813141 |
| 1707349200 | 25.93 | 0.21 | 0.82 | 25.78 | 26.11 | 25.48 | 3722678 |
| 1707262800 | 25.72 | -0.35 | -1.34 | 26.11 | 26.25 | 25.46 | 3651054 |
| 1707176400 | 26.07 | -0.57 | -2.14 | 26.5 | 26.5 | 25.665 | 3770798 |
| 1706917200 | 26.64 | -0.43 | -1.59 | 26.87 | 27.025 | 26.405 | 3418991 |
| 1706830800 | 27.07 | 0.37 | 1.39 | 26.99 | 27.2399 | 26.42 | 2897991 |
| 1706744400 | 26.7 | -0.21 | -0.78 | 26.84 | 27.195 | 26.645 | 4145165 |
| 1706658000 | 26.91 | 0.28 | 1.05 | 26.34 | 26.94 | 26.132 | 2323523 |
| 1706571600 | 26.63 | -0.42 | -1.55 | 27.04 | 27.09 | 26.3 | 3068409 |
| 1706312400 | 27.05 | 0.31 | 1.16 | 26.73 | 27.14 | 26.425 | 2308364 |
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
