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 | -0.16 | -0.628683693517 | 25.45 | 26.1771 | 24.68 | 234759 | 25.41360038 | CS |
| 4 | -0.03 | -0.118483412322 | 25.32 | 27.2 | 24.68 | 333871 | 25.84238075 | CS |
| 12 | 0.74 | 3.01425661914 | 24.55 | 27.2 | 23.11 | 278339 | 24.84009011 | CS |
| 26 | 2.91 | 13.0026809651 | 22.38 | 27.2 | 18.88 | 284097 | 23.22891602 | CS |
| 52 | 6.05 | 31.4449064449 | 19.24 | 27.2 | 15.5 | 278684 | 21.23628281 | CS |
| 156 | 16.01 | 172.521551724 | 9.28 | 27.2 | 6.75 | 266943 | 16.5224205 | CS |
| 260 | 21.89 | 643.823529412 | 3.4 | 27.2 | 1.7025 | 309523 | 10.38097785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 25.29 | -0.03 | -0.12 | 25.45 | 25.765 | 25.18 | 200886 |
| 1713307200 | 25.32 | 0.19 | 0.76 | 24.85 | 25.3599 | 24.68 | 191401 |
| 1713220800 | 25.13 | -0.22 | -0.87 | 25.39 | 25.86 | 24.97 | 213851 |
| 1712961600 | 25.35 | -0.44 | -1.71 | 25.93 | 26.14 | 25.28 | 250621 |
| 1712875200 | 25.79 | 0.61 | 2.42 | 25.45 | 26.1771 | 25.45 | 317037 |
| 1712788800 | 25.18 | 0.02 | 0.08 | 25.18 | 25.58 | 25 | 239490 |
| 1712702400 | 25.16 | -0.79 | -3.04 | 25.99 | 26.15 | 25.14 | 358431 |
| 1712616000 | 25.95 | -0.43 | -1.63 | 26.37 | 26.37 | 25.93 | 208259 |
| 1712356800 | 26.38 | -0.25 | -0.94 | 26.8095 | 26.85 | 26.35 | 238259 |
| 1712270400 | 26.63 | -0.46 | -1.70 | 27.05 | 27.08 | 26.44 | 378445 |
| 1712184000 | 27.09 | 1.3 | 5.04 | 25.9 | 27.2 | 25.85 | 877180 |
| 1712097600 | 25.79 | -0.05 | -0.19 | 25.73 | 25.87 | 25.51 | 294446 |
| 1712011200 | 25.84 | 0.45 | 1.77 | 25.38 | 25.95 | 25.38 | 308388 |
| 1711665600 | 25.39 | -0.09 | -0.35 | 25.31 | 25.4892 | 24.86 | 384334 |
| 1711579200 | 25.48 | -0.13 | -0.51 | 25.58 | 25.8851 | 24.83 | 613511 |
| 1711492800 | 25.61 | -0.42 | -1.61 | 25.99 | 25.99 | 25.5 | 250527 |
| 1711406400 | 26.03 | 0.3 | 1.17 | 25.86 | 26.4999 | 25.86 | 362584 |
| 1711147200 | 25.73 | 0.48 | 1.90 | 25.25 | 26.11 | 25.12 | 322155 |
| 1711060800 | 25.25 | 0.6 | 2.43 | 25.32 | 25.63 | 25.14 | 333739 |
| 1710974400 | 24.65 | -0.01 | -0.04 | 24.53 | 24.7925 | 24.01 | 265325 |
| 1710888000 | 24.66 | -0.56 | -2.22 | 25.22 | 25.37 | 24.66 | 191006 |
| 1710801600 | 25.22 | 0.95 | 3.91 | 24.38 | 25.3 | 24.11 | 339082 |
| 1710542400 | 24.27 | -0.59 | -2.37 | 24.72 | 24.86 | 24.24 | 333480 |
| 1710456000 | 24.86 | 0.44 | 1.80 | 24.57 | 25 | 24.22 | 351689 |
| 1710369600 | 24.42 | 0.48 | 2.01 | 24.04 | 24.56 | 24.04 | 373966 |
| 1710283200 | 23.94 | 0.17 | 0.72 | 23.73 | 24.0399 | 23.65 | 251058 |
| 1710196800 | 23.77 | -0.01 | -0.04 | 23.71 | 23.86 | 23.295 | 227823 |
| 1709941200 | 23.78 | -0.16 | -0.67 | 23.87 | 23.96 | 23.59 | 193797 |
| 1709854800 | 23.94 | 0.3 | 1.27 | 23.7 | 24.05 | 23.5 | 223044 |
| 1709768400 | 23.64 | 0.14 | 0.60 | 23.59 | 23.84 | 23.32 | 189300 |
| 1709682000 | 23.5 | 0.22 | 0.95 | 23.38 | 23.9 | 23.365 | 158284 |
| 1709595600 | 23.28 | -0.71 | -2.96 | 24.21 | 24.31 | 23.26 | 278250 |
| 1709336400 | 23.99 | 0.22 | 0.93 | 23.8 | 24.28 | 23.8 | 209908 |
| 1709250000 | 23.77 | -0.01 | -0.04 | 23.74 | 24.03 | 23.462 | 197008 |
| 1709163600 | 23.78 | 0.07 | 0.30 | 23.6 | 24.02 | 23.6 | 187453 |
| 1709077200 | 23.71 | -0.36 | -1.50 | 24.1 | 24.15 | 23.63 | 210149 |
| 1708990800 | 24.07 | 0.29 | 1.22 | 23.91 | 24.211 | 23.78 | 125175 |
| 1708731600 | 23.78 | 0.06 | 0.25 | 23.7 | 23.93 | 23.5 | 237736 |
| 1708645200 | 23.72 | -0.43 | -1.78 | 24.01 | 24.01 | 23.47 | 222114 |
| 1708558800 | 24.15 | 0.1 | 0.42 | 24.11 | 24.49 | 23.89 | 209248 |
| 1708472400 | 24.05 | -0.89 | -3.57 | 24.77 | 24.905 | 23.87 | 230385 |
| 1708126800 | 24.94 | 0.19 | 0.77 | 24.78 | 25.27 | 24.78 | 255313 |
| 1708040400 | 24.75 | 0.3 | 1.23 | 24.49 | 24.89 | 24 | 190532 |
| 1707954000 | 24.45 | 0.25 | 1.03 | 24.34 | 24.63 | 24.085 | 213281 |
| 1707867600 | 24.2 | -0.37 | -1.51 | 24.4 | 24.5 | 24 | 167342 |
| 1707781200 | 24.57 | 0.81 | 3.41 | 23.97 | 24.77 | 23.94 | 320477 |
| 1707522000 | 23.76 | -0.16 | -0.67 | 23.97 | 24.08 | 23.37 | 158767 |
| 1707435600 | 23.92 | -0.2 | -0.83 | 23.88 | 24.05 | 23.53 | 129751 |
| 1707349200 | 24.12 | 0.31 | 1.30 | 23.81 | 24.2778 | 23.4067 | 177158 |
| 1707262800 | 23.81 | -0.16 | -0.67 | 24.05 | 24.37 | 23.7 | 211856 |
| 1707176400 | 23.97 | -0.2 | -0.83 | 24.19 | 24.4335 | 23.7201 | 310677 |
| 1706917200 | 24.17 | 0.45 | 1.90 | 24 | 24.26 | 23.85 | 375028 |
| 1706830800 | 23.72 | -0.85 | -3.46 | 24.86 | 25.36 | 23.11 | 783318 |
| 1706744400 | 24.57 | -0.36 | -1.44 | 24.88 | 24.9 | 24.35 | 237748 |
| 1706658000 | 24.93 | 0.5 | 2.05 | 24.43 | 24.95 | 24.38 | 319325 |
| 1706571600 | 24.43 | -0.47 | -1.89 | 25 | 25.0995 | 24.37 | 216945 |
| 1706312400 | 24.9 | 0.83 | 3.45 | 24.04 | 24.97 | 23.7 | 326947 |
| 1706226000 | 24.07 | -0.37 | -1.51 | 24.55 | 24.55 | 23.78 | 200395 |
| 1706139600 | 24.44 | 0.93 | 3.96 | 23.94 | 24.56 | 23.94 | 263833 |
| 1706053200 | 23.51 | -0.32 | -1.34 | 23.66 | 23.8 | 23.45 | 190039 |
| 1705966800 | 23.83 | -0.49 | -2.01 | 24.26 | 24.41 | 23.45 | 328969 |
| 1705707600 | 24.32 | -0.21 | -0.86 | 24.67 | 24.9245 | 24.04 | 206554 |
| 1705621200 | 24.53 | 0.02 | 0.08 | 24.54 | 24.69 | 24.17 | 210633 |
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
