We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 4.20504605527 | 24.97 | 26.7 | 24.85 | 369180 | 25.94655615 | CS |
| 4 | 1.59 | 6.50839132214 | 24.43 | 26.7 | 24.35 | 297037 | 25.24930471 | CS |
| 12 | 1.12 | 4.49799196787 | 24.9 | 26.7 | 23.18 | 337533 | 24.35388827 | CS |
| 26 | -3.79 | -12.7138544113 | 29.81 | 30.21 | 23.18 | 400789 | 24.74429809 | CS |
| 52 | 1.84 | 7.60959470637 | 24.18 | 30.21 | 22.29 | 475106 | 25.31387684 | CS |
| 156 | -4.28 | -14.1254125413 | 30.3 | 36.48 | 22.18 | 614270 | 28.29001795 | CS |
| 260 | 10.46 | 67.2236503856 | 15.56 | 36.48 | 13 | 455174 | 27.19385912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713907800 | 26 | 0.2 | 0.78 | 25.8 | 26.06 | 25.63 | 276000 |
| 1713821340 | 25.8 | -0.78 | -2.93 | 26.47 | 26.6 | 25.8 | 323900 |
| 1713562200 | 26.58 | 1.38 | 5.48 | 25.08 | 26.7 | 25.08 | 746700 |
| 1713475800 | 25.2 | 0.33 | 1.33 | 25.12 | 25.5 | 24.99 | 294700 |
| 1713389400 | 24.87 | -0.1 | -0.40 | 24.97 | 25.4 | 24.85 | 204600 |
| 1713302940 | 24.97 | 0.25 | 1.01 | 24.61 | 25.5 | 24.38 | 388900 |
| 1713216600 | 24.72 | -0.04 | -0.16 | 24.76 | 24.87 | 24.57 | 261300 |
| 1712957400 | 24.76 | -0.53 | -2.10 | 25.23 | 25.23 | 24.61 | 330900 |
| 1712870940 | 25.29 | 0.26 | 1.04 | 25.03 | 25.37 | 24.86 | 212000 |
| 1712784540 | 25.03 | -0.27 | -1.07 | 25.44 | 25.44 | 24.95 | 223400 |
| 1712698140 | 25.3 | 0.38 | 1.52 | 24.9 | 25.65 | 24.9 | 207300 |
| 1712611740 | 24.92 | 0.04 | 0.16 | 24.89 | 25.15 | 24.8 | 229400 |
| 1712352600 | 24.88 | -0.15 | -0.60 | 25.16 | 25.34 | 24.72 | 311800 |
| 1712266140 | 25.03 | 0.26 | 1.05 | 24.76 | 25.35 | 24.76 | 297700 |
| 1712179740 | 24.77 | -0.1 | -0.40 | 24.89 | 25 | 24.48 | 229900 |
| 1712093400 | 24.87 | -0.14 | -0.56 | 25.11 | 25.18 | 24.82 | 205100 |
| 1712006940 | 25.01 | 0.43 | 1.75 | 24.64 | 25.27 | 24.64 | 301100 |
| 1711661400 | 24.58 | -0.22 | -0.89 | 24.88 | 25.01 | 24.54 | 287300 |
| 1711574940 | 24.8 | 0.45 | 1.85 | 24.43 | 24.85 | 24.35 | 311700 |
| 1711488540 | 24.35 | 0.38 | 1.59 | 24 | 24.38 | 23.87 | 240000 |
| 1711402140 | 23.97 | 0.12 | 0.50 | 23.85 | 24.09 | 23.84 | 232700 |
| 1711143000 | 23.85 | -0.21 | -0.87 | 24.06 | 24.1 | 23.73 | 211000 |
| 1711056600 | 24.06 | 0.1 | 0.42 | 24 | 24.2 | 23.96 | 206200 |
| 1710970200 | 23.96 | 0.2 | 0.84 | 23.76 | 24.03 | 23.71 | 160900 |
| 1710883740 | 23.76 | 0.14 | 0.59 | 23.72 | 23.92 | 23.65 | 160000 |
| 1710797400 | 23.62 | -0.09 | -0.38 | 23.74 | 23.91 | 23.3 | 275400 |
| 1710538200 | 23.71 | -0.11 | -0.46 | 23.83 | 23.87 | 23.56 | 245200 |
| 1710451740 | 23.82 | 0.01 | 0.04 | 23.8 | 23.97 | 23.72 | 246800 |
| 1710365400 | 23.81 | -0.09 | -0.38 | 23.95 | 24.03 | 23.79 | 241300 |
| 1710278940 | 23.9 | -0.1 | -0.42 | 24.11 | 24.12 | 23.89 | 179000 |
| 1710192600 | 24 | -0.08 | -0.33 | 24.08 | 24.2 | 23.76 | 223600 |
| 1709933400 | 24.08 | 0.12 | 0.50 | 23.96 | 24.15 | 23.67 | 310100 |
| 1709847000 | 23.96 | 0.06 | 0.25 | 23.9 | 24.1 | 23.87 | 501300 |
| 1709760540 | 23.9 | -0.1 | -0.42 | 24.02 | 24.17 | 23.81 | 588400 |
| 1709674200 | 24 | 0.12 | 0.50 | 23.95 | 24.23 | 23.95 | 595600 |
| 1709587740 | 23.88 | -0.12 | -0.50 | 24.1 | 24.1 | 23.86 | 584500 |
| 1709328600 | 24 | 0.28 | 1.18 | 23.88 | 24 | 23.73 | 296900 |
| 1709242200 | 23.72 | -0.33 | -1.37 | 24.05 | 24.15 | 23.66 | 690300 |
| 1709155800 | 24.05 | 0.17 | 0.71 | 23.85 | 24.24 | 23.75 | 336000 |
| 1709069400 | 23.88 | 0.18 | 0.76 | 23.75 | 24.2 | 23.72 | 467000 |
| 1708983000 | 23.7 | 0.09 | 0.38 | 23.61 | 23.79 | 23.54 | 400000 |
| 1708723800 | 23.61 | -0.38 | -1.58 | 23.94 | 24.29 | 23.61 | 272600 |
| 1708637400 | 23.99 | 0.33 | 1.39 | 23.9 | 24.09 | 23.64 | 449100 |
| 1708550940 | 23.66 | -0.36 | -1.50 | 24 | 24.19 | 23.66 | 441100 |
| 1708464600 | 24.02 | 0.32 | 1.35 | 23.69 | 24.02 | 23.58 | 238200 |
| 1708378200 | 23.7 | -0.28 | -1.17 | 24 | 24 | 23.65 | 265500 |
| 1708119000 | 23.98 | 0.4 | 1.70 | 23.73 | 24.03 | 23.6 | 270100 |
| 1708032600 | 23.58 | 0.31 | 1.33 | 23.27 | 23.73 | 23.19 | 298300 |
| 1707946200 | 23.27 | -0.57 | -2.39 | 23.8 | 23.82 | 23.18 | 475300 |
| 1707514200 | 23.84 | -0.42 | -1.73 | 24.28 | 24.29 | 23.69 | 398300 |
| 1707427800 | 24.26 | -0.37 | -1.50 | 24.5 | 24.5 | 23.4 | 667100 |
| 1707341400 | 24.63 | 0.37 | 1.53 | 24.26 | 24.69 | 24.23 | 409500 |
| 1707255000 | 24.26 | 0.11 | 0.46 | 24.16 | 24.52 | 24.13 | 431800 |
| 1707168600 | 24.15 | -0.56 | -2.27 | 24.7 | 24.7 | 24.15 | 386400 |
| 1706909400 | 24.71 | 0.1 | 0.41 | 24.61 | 24.81 | 24.46 | 333000 |
| 1706822940 | 24.61 | -0.05 | -0.20 | 24.69 | 24.87 | 24.21 | 554400 |
| 1706736600 | 24.66 | -0.24 | -0.96 | 24.9 | 25.4 | 24.66 | 312800 |
| 1706650200 | 24.9 | -0.01 | -0.04 | 24.9 | 24.98 | 24.8 | 164200 |
| 1706563800 | 24.91 | -0.44 | -1.74 | 25.46 | 25.46 | 24.87 | 191200 |
| 1706304600 | 25.35 | 0.23 | 0.92 | 25.36 | 25.36 | 24.99 | 180800 |
| 1706218200 | 25.12 | -0.15 | -0.59 | 25.27 | 25.4 | 25.12 | 129000 |
| 1706131800 | 25.27 | -0.07 | -0.28 | 25.39 | 25.8 | 24.96 | 360300 |
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
