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 | 0.55 | 2.32558139535 | 23.65 | 24.43 | 23.43 | 243777 | 24.00111427 | CS |
| 4 | 2.24 | 10.2003642987 | 21.96 | 24.43 | 21.71 | 422262 | 23.12710905 | CS |
| 12 | 2.33 | 10.6538637403 | 21.87 | 24.43 | 20.17 | 603340 | 21.5827114 | CS |
| 26 | -0.39 | -1.5860105734 | 24.59 | 28.23 | 20.17 | 505936 | 23.1893815 | CS |
| 52 | -2.87 | -10.6021425933 | 27.07 | 30.06 | 20.17 | 500836 | 24.75849809 | CS |
| 156 | 2.1 | 9.50226244344 | 22.1 | 30.4 | 17.28 | 562543 | 23.364047 | CS |
| 260 | 1.41 | 6.18692408951 | 22.79 | 30.4 | 9.22 | 589295 | 21.20092855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 24.33 | 0.1 | 0.41 | 24.02 | 24.35 | 23.99 | 232788 |
| 1713994800 | 24.23 | 0.03 | 0.12 | 24.18 | 24.43 | 24.08 | 137380 |
| 1713908400 | 24.2 | 0.5 | 2.11 | 23.69 | 24.24 | 23.5 | 270204 |
| 1713822000 | 23.7 | -0.04 | -0.17 | 23.64 | 23.84 | 23.43 | 267174 |
| 1713562800 | 23.74 | 0.13 | 0.55 | 23.65 | 23.95 | 23.51 | 311338 |
| 1713476400 | 23.61 | 0.03 | 0.13 | 23.58 | 23.88 | 23.46 | 400602 |
| 1713390000 | 23.58 | 0.08 | 0.34 | 23.44 | 23.88 | 23.38 | 593153 |
| 1713303600 | 23.5 | 0.15 | 0.64 | 23.19 | 23.63 | 23.11 | 414281 |
| 1713217200 | 23.35 | -0.13 | -0.55 | 23.47 | 23.51 | 23.13 | 359600 |
| 1712958000 | 23.48 | -0.1 | -0.42 | 23.7 | 23.99 | 23.41 | 263249 |
| 1712871600 | 23.58 | -0.02 | -0.08 | 23.63 | 23.83 | 23.46 | 489407 |
| 1712785200 | 23.6 | 0.45 | 1.94 | 23.21 | 23.6 | 23.21 | 440130 |
| 1712698800 | 23.15 | 0.03 | 0.13 | 23.06 | 23.34 | 23.01 | 381215 |
| 1712612400 | 23.12 | 0.11 | 0.48 | 22.93 | 23.42 | 22.93 | 431787 |
| 1712353200 | 23.01 | 0.7 | 3.14 | 22.38 | 23.18 | 22.38 | 925514 |
| 1712266800 | 22.31 | 0.09 | 0.41 | 22.29 | 22.47 | 22.17 | 466640 |
| 1712180400 | 22.22 | 0.22 | 1.00 | 22.11 | 22.26 | 21.79 | 564714 |
| 1712094000 | 22 | 0.16 | 0.73 | 21.84 | 22.22 | 21.84 | 585463 |
| 1712007600 | 21.84 | 0.2 | 0.92 | 21.96 | 21.96 | 21.71 | 488336 |
| 1711662000 | 21.64 | 0.12 | 0.56 | 21.6 | 21.78 | 21.45 | 772683 |
| 1711575600 | 21.52 | 0.09 | 0.42 | 21.41 | 21.69 | 21.36 | 331048 |
| 1711489200 | 21.43 | -0.13 | -0.60 | 21.57 | 21.65 | 21.2 | 339477 |
| 1711402800 | 21.56 | 0.38 | 1.79 | 21.2 | 21.65 | 21.2 | 665881 |
| 1711143600 | 21.18 | -0.23 | -1.07 | 21.4 | 21.44 | 21.09 | 487572 |
| 1711057200 | 21.41 | 0.21 | 0.99 | 21.23 | 21.68 | 21.23 | 585324 |
| 1710970800 | 21.2 | -0.1 | -0.47 | 21.15 | 21.31 | 21.01 | 395216 |
| 1710884400 | 21.3 | 0.09 | 0.42 | 21.15 | 21.41 | 21.08 | 632265 |
| 1710798000 | 21.21 | 0.13 | 0.62 | 21.16 | 21.28 | 20.92 | 1101062 |
| 1710538800 | 21.08 | 0.18 | 0.86 | 20.87 | 21.19 | 20.76 | 697408 |
| 1710452400 | 20.9 | -0.01 | -0.05 | 20.69 | 21.09 | 20.44 | 727535 |
| 1710366000 | 20.91 | -0.14 | -0.67 | 21.16 | 21.39 | 20.91 | 485320 |
| 1710279600 | 21.05 | -0.1 | -0.47 | 21.11 | 21.26 | 20.87 | 500731 |
| 1710193200 | 21.15 | 0.19 | 0.91 | 20.88 | 21.26 | 20.61 | 341066 |
| 1709937600 | 20.96 | -0.15 | -0.71 | 21.02 | 21.23 | 20.53 | 862578 |
| 1709851200 | 21.11 | 0.53 | 2.58 | 21 | 21.25 | 20.55 | 566539 |
| 1709764800 | 20.58 | 0.38 | 1.88 | 20.65 | 20.93 | 20.25 | 874663 |
| 1709678400 | 20.2 | -0.66 | -3.16 | 20.83 | 21.04 | 20.17 | 1002489 |
| 1709592000 | 20.86 | 0.36 | 1.76 | 21.14 | 21.4 | 20.57 | 1613331 |
| 1709332800 | 20.5 | -1.4 | -6.39 | 22.49 | 22.49 | 20.21 | 2673636 |
| 1709246400 | 21.9 | 0.01 | 0.05 | 21.95 | 22.35 | 21.8 | 797705 |
| 1709160000 | 21.89 | 0.08 | 0.37 | 21.99 | 21.99 | 21.65 | 554754 |
| 1709073600 | 21.81 | 0.24 | 1.11 | 21.57 | 21.86 | 21.47 | 456958 |
| 1708987200 | 21.57 | 0.03 | 0.14 | 21.54 | 22 | 21.38 | 402165 |
| 1708728000 | 21.54 | 0.39 | 1.84 | 21.18 | 21.58 | 20.89 | 1104537 |
| 1708641600 | 21.15 | -0.23 | -1.08 | 21.39 | 21.64 | 21.14 | 807408 |
| 1708555200 | 21.38 | 0.19 | 0.90 | 21.19 | 21.52 | 21.11 | 639287 |
| 1708468800 | 21.19 | 0.36 | 1.73 | 20.95 | 21.83 | 20.95 | 1196459 |
| 1708123200 | 20.83 | 0.1 | 0.48 | 20.7 | 20.88 | 20.41 | 586730 |
| 1708036800 | 20.73 | 0.17 | 0.83 | 20.35 | 20.85 | 20.35 | 404199 |
| 1707950400 | 20.56 | 0.16 | 0.78 | 20.5 | 20.77 | 20.38 | 684862 |
| 1707864000 | 20.4 | -1.61 | -7.31 | 21.91 | 21.92 | 20.21 | 1265980 |
| 1707777600 | 22.01 | -0.01 | -0.05 | 21.98 | 22.09 | 21.92 | 369510 |
| 1707518400 | 22.02 | 0.17 | 0.78 | 21.85 | 22.08 | 21.85 | 377775 |
| 1707432000 | 21.85 | 0.1 | 0.46 | 21.76 | 22.03 | 21.76 | 392087 |
| 1707345600 | 21.75 | -0.2 | -0.91 | 21.75 | 22.02 | 21.66 | 367169 |
| 1707259200 | 21.95 | -0.02 | -0.09 | 22.01 | 22.11 | 21.84 | 367676 |
| 1707172800 | 21.97 | -0.15 | -0.68 | 22.12 | 22.29 | 21.67 | 326631 |
| 1706913600 | 22.12 | 0.13 | 0.59 | 21.87 | 22.25 | 21.87 | 213001 |
| 1706827200 | 21.99 | -0.27 | -1.21 | 22.44 | 22.57 | 21.94 | 350281 |
| 1706740800 | 22.26 | -0.75 | -3.26 | 23.01 | 23.06 | 21.89 | 663716 |
| 1706654400 | 23.01 | 0.05 | 0.22 | 22.85 | 23.06 | 22.65 | 321152 |
| 1706568000 | 22.96 | -0.16 | -0.69 | 23 | 23.2 | 22.85 | 199300 |
| 1706308800 | 23.12 | 0.16 | 0.70 | 23 | 23.29 | 22.87 | 206337 |
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
