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 | 1.26 | 5.44041450777 | 23.16 | 24.88 | 23.16 | 1099121 | 24.40453517 | CS |
| 4 | -0.24 | -0.973236009732 | 24.66 | 24.88 | 22.38 | 963659 | 23.62425369 | CS |
| 12 | 1.66 | 7.2934973638 | 22.76 | 24.88 | 22.38 | 993634 | 23.56581756 | CS |
| 26 | 4.16 | 20.5330700888 | 20.26 | 25.8 | 19.87 | 1011180 | 23.54033296 | CS |
| 52 | 3.67 | 17.686746988 | 20.75 | 25.8 | 19.615 | 1039287 | 22.86091749 | CS |
| 156 | -0.91 | -3.59257797079 | 25.33 | 26.28 | 19.615 | 1015423 | 22.78606991 | CS |
| 260 | -0.91 | -3.59257797079 | 25.33 | 26.28 | 19.615 | 1015423 | 22.78606991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 24.42 | -0.1 | -0.41 | 24.47 | 24.72 | 24.31 | 686416 |
| 1714084800 | 24.52 | -0.28 | -1.13 | 24.66 | 24.66 | 24.29 | 820312 |
| 1713998400 | 24.8 | 0.11 | 0.45 | 24.4 | 24.82 | 24.28 | 890554 |
| 1713912000 | 24.69 | 0.39 | 1.60 | 24.17 | 24.88 | 24.17 | 1054797 |
| 1713825600 | 24.3 | 0.29 | 1.21 | 24.04 | 24.4 | 23.9 | 1134655 |
| 1713566400 | 24.01 | 0.79 | 3.40 | 23.16 | 24.03 | 23.16 | 1595285 |
| 1713480000 | 23.22 | 0.79 | 3.52 | 23.52 | 23.52 | 22.51 | 1713114 |
| 1713393600 | 22.43 | 0.03 | 0.13 | 22.63 | 22.82 | 22.41 | 1117878 |
| 1713307200 | 22.4 | -0.44 | -1.93 | 22.64 | 22.69 | 22.38 | 706170 |
| 1713220800 | 22.84 | -0.09 | -0.39 | 22.97 | 23.25 | 22.63 | 919669 |
| 1712961600 | 22.93 | -0.29 | -1.25 | 22.88 | 23.18 | 22.84 | 955871 |
| 1712875200 | 23.22 | 0.26 | 1.13 | 23.08 | 23.395 | 22.845 | 1118859 |
| 1712788800 | 22.96 | -1.27 | -5.24 | 23.73 | 23.775 | 22.81 | 1157130 |
| 1712702400 | 24.23 | 0.23 | 0.96 | 24.1 | 24.24 | 23.955 | 539783 |
| 1712616000 | 24 | 0.23 | 0.97 | 23.82 | 24.095 | 23.8 | 638732 |
| 1712356800 | 23.77 | 0.08 | 0.34 | 23.6 | 23.88 | 23.5739 | 637348 |
| 1712270400 | 23.69 | 0.07 | 0.30 | 23.96 | 24.09 | 23.6 | 820512 |
| 1712184000 | 23.62 | -0.15 | -0.63 | 23.61 | 23.95 | 23.54 | 795549 |
| 1712097600 | 23.77 | -0.33 | -1.37 | 23.89 | 24.025 | 23.65 | 927983 |
| 1712011200 | 24.1 | -0.47 | -1.91 | 24.66 | 24.66 | 24.01 | 765329 |
| 1711665600 | 24.57 | 0.03 | 0.12 | 24.72 | 24.72 | 24.33 | 1346594 |
| 1711579200 | 24.54 | 0.87 | 3.68 | 23.76 | 24.56 | 23.66 | 1302128 |
| 1711492800 | 23.67 | 0.04 | 0.17 | 23.77 | 23.77 | 23.525 | 822300 |
| 1711406400 | 23.63 | 0.24 | 1.03 | 23.38 | 23.63 | 23.35 | 950082 |
| 1711147200 | 23.39 | -0.35 | -1.47 | 23.79 | 23.88 | 23.32 | 693362 |
| 1711060800 | 23.74 | 0.02 | 0.08 | 23.89 | 24.05 | 23.68 | 1292096 |
| 1710974400 | 23.72 | 0.65 | 2.82 | 22.98 | 23.88 | 22.93 | 927878 |
| 1710888000 | 23.07 | 0.08 | 0.35 | 22.97 | 23.26 | 22.9 | 718589 |
| 1710801600 | 22.99 | -0.3 | -1.29 | 23.29 | 23.415 | 22.97 | 1042369 |
| 1710542400 | 23.29 | 0.1 | 0.43 | 23.1 | 23.55 | 23.1 | 2626077 |
| 1710456000 | 23.19 | -0.53 | -2.23 | 23.61 | 23.695 | 23.06 | 949541 |
| 1710369600 | 23.72 | -0.06 | -0.25 | 23.72 | 23.965 | 23.64 | 735399 |
| 1710283200 | 23.78 | -0.21 | -0.88 | 23.83 | 24.05 | 23.675 | 686393 |
| 1710196800 | 23.99 | 0.03 | 0.13 | 23.88 | 24.11 | 23.84 | 676758 |
| 1709941200 | 23.96 | 0.07 | 0.29 | 24.23 | 24.25 | 23.89 | 635483 |
| 1709854800 | 23.89 | -0.04 | -0.17 | 24.19 | 24.32 | 23.79 | 804693 |
| 1709768400 | 23.93 | -0.13 | -0.54 | 23.99 | 24.285 | 23.551 | 1261978 |
| 1709682000 | 24.06 | 0.93 | 4.02 | 22.98 | 24.1 | 22.98 | 1182540 |
| 1709595600 | 23.13 | -0.21 | -0.90 | 23.45 | 23.67 | 23.12 | 1080540 |
| 1709336400 | 23.34 | -0.12 | -0.51 | 23.32 | 23.41 | 22.92 | 763660 |
| 1709250000 | 23.46 | 0.24 | 1.03 | 23.62 | 23.85 | 23.28 | 844274 |
| 1709163600 | 23.22 | -0.35 | -1.48 | 23.33 | 23.505 | 23.2 | 632929 |
| 1709077200 | 23.57 | 0.14 | 0.60 | 23.59 | 23.685 | 23.35 | 810028 |
| 1708990800 | 23.43 | 0.01 | 0.04 | 23.2 | 23.59 | 23.2 | 768565 |
| 1708731600 | 23.42 | 0.02 | 0.09 | 23.36 | 23.73 | 23.2 | 758128 |
| 1708645200 | 23.4 | 0.02 | 0.09 | 23.31 | 23.45 | 23.14 | 1138407 |
| 1708558800 | 23.38 | -0.09 | -0.38 | 23.39 | 23.46 | 23.21 | 1062826 |
| 1708472400 | 23.47 | -0.2 | -0.84 | 23.35 | 23.69 | 23.3 | 776733 |
| 1708126800 | 23.67 | -0.39 | -1.62 | 23.76 | 23.94 | 23.59 | 860581 |
| 1708040400 | 24.06 | 0.76 | 3.26 | 23.43 | 24.165 | 23.43 | 1155589 |
| 1707954000 | 23.3 | 0.52 | 2.28 | 23.1 | 23.34 | 22.86 | 991957 |
| 1707867600 | 22.78 | -1.22 | -5.08 | 23.1 | 23.25 | 22.46 | 1607356 |
| 1707781200 | 24 | 0.3 | 1.27 | 23.7 | 24.25 | 23.68 | 954005 |
| 1707522000 | 23.7 | 0.31 | 1.33 | 23.39 | 23.735 | 23.15 | 1026731 |
| 1707435600 | 23.39 | 0.17 | 0.73 | 23.12 | 23.435 | 23.12 | 1000877 |
| 1707349200 | 23.22 | 0.17 | 0.74 | 23.12 | 23.42 | 22.5775 | 1105669 |
| 1707262800 | 23.05 | 0.11 | 0.48 | 23.09 | 23.25 | 22.95 | 1291622 |
| 1707176400 | 22.94 | -0.27 | -1.16 | 22.92 | 23.09 | 22.64 | 968896 |
| 1706917200 | 23.21 | -0.01 | -0.04 | 22.76 | 23.35 | 22.73 | 1067629 |
| 1706830800 | 23.22 | -0.22 | -0.94 | 23.53 | 23.66 | 22.42 | 1732974 |
| 1706744400 | 23.44 | -1.1 | -4.48 | 24.08 | 24.33 | 23.39 | 1349652 |
| 1706658000 | 24.54 | -0.3 | -1.21 | 24.75 | 24.96 | 24.54 | 822319 |
| 1706571600 | 24.84 | 0.2 | 0.81 | 24.62 | 24.86 | 24.52 | 624640 |
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
