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 | -0.145 | -0.610012620951 | 23.77 | 24.7829 | 22.5001 | 3486 | 24.55658432 | CS |
| 4 | 0.335 | 1.43838557321 | 23.29 | 24.7829 | 21.1 | 2754 | 23.39001719 | CS |
| 12 | -0.495 | -2.05223880597 | 24.12 | 30.25 | 17.1 | 4855 | 23.69909775 | CS |
| 26 | 3.925 | 19.923857868 | 19.7 | 30.25 | 14.27 | 5209 | 21.21842885 | CS |
| 52 | 1.615 | 7.33757383008 | 22.01 | 30.25 | 14.27 | 4205 | 21.4860833 | CS |
| 156 | 9.875 | 71.8181818182 | 13.75 | 32.92 | 13.5 | 5222 | 22.99823306 | CS |
| 260 | 8.945 | 60.9332425068 | 14.68 | 32.92 | 7.8 | 4571 | 19.59526039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 23.625 | 0 | 0.00 | 23.3 | 23.625 | 22.85 | 122 |
| 1714084500 | 23.625 | 0.27 | 1.18 | 23.32 | 23.625 | 22.5001 | 2053 |
| 1713998100 | 23.35 | 0.31 | 1.35 | 23.15 | 23.35 | 23.15 | 270 |
| 1713911700 | 23.04 | -1.74 | -7.03 | 23.95 | 23.95 | 23.02 | 322 |
| 1713825300 | 24.7829 | 1.78 | 7.75 | 24.43 | 24.7829 | 23 | 14582 |
| 1713566100 | 23 | -0.25 | -1.08 | 23.77 | 23.77 | 23 | 612 |
| 1713479700 | 23.25 | -0.04 | -0.17 | 23.39 | 23.7936 | 23.15 | 1679 |
| 1713393300 | 23.29 | 1.58 | 7.27 | 22 | 23.29 | 22 | 4008 |
| 1713306900 | 21.7117 | -0.29 | -1.31 | 21.77 | 22 | 21.7117 | 2162 |
| 1713220500 | 22 | -0.05 | -0.23 | 21.1 | 22 | 21.1 | 990 |
| 1712961300 | 22.05 | -0.38 | -1.69 | 22.49 | 22.49 | 21.83 | 1950 |
| 1712874900 | 22.43 | 0.2 | 0.88 | 22.1 | 22.43 | 22.1 | 224 |
| 1712788500 | 22.235 | -0.39 | -1.70 | 22.43 | 22.96 | 22.235 | 2855 |
| 1712702100 | 22.62 | -0.34 | -1.48 | 22.26 | 22.62 | 21.5123 | 2232 |
| 1712615700 | 22.96 | -0.73 | -3.08 | 24.17 | 24.17 | 22.85 | 2799 |
| 1712356500 | 23.69 | 0.38 | 1.63 | 23.45 | 23.82 | 23.042 | 4279 |
| 1712270100 | 23.31 | 0.66 | 2.91 | 22.71 | 23.31 | 22.25 | 1440 |
| 1712183700 | 22.65 | -0.35 | -1.52 | 22.8 | 23 | 22.5 | 6226 |
| 1712097300 | 23 | 0.21 | 0.92 | 23.28 | 23.5 | 22.06 | 2247 |
| 1712010900 | 22.79 | -0.55 | -2.36 | 23.29 | 23.29 | 22.315 | 3099 |
| 1711665300 | 23.34 | 0.2 | 0.86 | 22.27 | 23.34 | 22.27 | 1136 |
| 1711578900 | 23.14 | -0.36 | -1.53 | 23.51 | 23.55 | 23.14 | 3735 |
| 1711492500 | 23.5 | 0.64 | 2.80 | 22.81 | 24.7192 | 22.68 | 13067 |
| 1711406100 | 22.86 | 1.01 | 4.62 | 22.18 | 23.06 | 21.7 | 4521 |
| 1711146900 | 21.85 | 0 | 0.00 | 22.11 | 22.24 | 21.85 | 584 |
| 1711060500 | 21.85 | -0.1 | -0.46 | 22.05 | 22.09 | 21.81 | 1484 |
| 1710974100 | 21.95 | -0.8 | -3.52 | 22.79 | 23.98 | 21.9 | 5743 |
| 1710887700 | 22.75 | 0.7 | 3.17 | 22.07 | 23.54 | 22.04 | 3119 |
| 1710801300 | 22.05 | 0.55 | 2.56 | 21.01 | 22.85 | 20.47 | 6843 |
| 1710542100 | 21.5 | 0.42 | 1.99 | 21.64 | 21.99 | 21 | 5168 |
| 1710455700 | 21.08 | -0.12 | -0.57 | 21.2 | 21.2 | 21 | 1019 |
| 1710369300 | 21.2 | -0.42 | -1.94 | 20.45 | 21.2 | 20.4141 | 1841 |
| 1710282900 | 21.62 | -2.02 | -8.54 | 24.95 | 24.95 | 21.62 | 7305 |
| 1710196500 | 23.64 | -2.36 | -9.08 | 25.48 | 27.85 | 23.64 | 1596 |
| 1709940900 | 26 | 0.1 | 0.39 | 25.9 | 26.8 | 25.35 | 5676 |
| 1709854500 | 25.9 | -1.13 | -4.18 | 26.55 | 28.5 | 25.8863 | 8964 |
| 1709768100 | 27.03 | -1.78 | -6.18 | 28.75 | 30 | 26.51 | 15443 |
| 1709681700 | 28.81 | -0.2 | -0.69 | 28.5 | 30.25 | 25.99 | 15623 |
| 1709595300 | 29.01 | 2.69 | 10.22 | 27.03 | 29.01 | 24.87 | 6079 |
| 1709336100 | 26.32 | -0.54 | -2.01 | 25.27 | 27 | 25.04 | 5490 |
| 1709249700 | 26.86 | 2.98 | 12.48 | 24.26 | 26.86 | 24.26 | 4797 |
| 1709163300 | 23.88 | -0.75 | -3.05 | 23.89 | 24.9 | 22.7811 | 7471 |
| 1709076900 | 24.63 | 1.63 | 7.09 | 23 | 26.49 | 23 | 7137 |
| 1708990500 | 23 | 0.8 | 3.60 | 21.75 | 23.01 | 21.51 | 3046 |
| 1708731300 | 22.2 | -0.24 | -1.07 | 22.44 | 22.44 | 21.49 | 2314 |
| 1708644900 | 22.44 | 1.23 | 5.80 | 22.5874 | 22.5874 | 21.06 | 1584 |
| 1708558500 | 21.21 | -0.1 | -0.47 | 21.46 | 21.865 | 21.0001 | 1801 |
| 1708472100 | 21.31 | -0.66 | -3.00 | 21.58 | 21.798 | 17.1 | 53067 |
| 1708126500 | 21.97 | -0.06 | -0.27 | 22.34 | 22.34 | 21.43 | 1103 |
| 1708040100 | 22.03 | -0.33 | -1.48 | 21.85 | 23.4 | 21.85 | 2589 |
| 1707953700 | 22.36 | -0.04 | -0.16 | 22.34 | 23.9339 | 21.83 | 1930 |
| 1707867300 | 22.395 | -0.46 | -1.99 | 22.53 | 22.53 | 22.395 | 775 |
| 1707780900 | 22.85 | -0.25 | -1.08 | 23.05 | 23.09 | 22.85 | 1308 |
| 1707521700 | 23.1 | -0.62 | -2.61 | 23.36 | 23.36 | 23.1 | 3380 |
| 1707435300 | 23.72 | 0.54 | 2.33 | 23.86 | 23.99 | 23.55 | 6029 |
| 1707348900 | 23.1801 | -1.52 | -6.15 | 24.58 | 25 | 23.1101 | 7922 |
| 1707262500 | 24.7 | 0.27 | 1.11 | 23.92 | 25.3 | 23.92 | 7441 |
| 1707176100 | 24.43 | 0 | 0.00 | 24.05 | 24.43 | 24.05 | 278 |
| 1706916900 | 24.43 | 0.33 | 1.37 | 24.12 | 24.78 | 23.73 | 1083 |
| 1706830500 | 24.1 | 0.47 | 1.99 | 23.53 | 24.24 | 23.53 | 5528 |
| 1706744100 | 23.63 | -0.42 | -1.75 | 23.82 | 24.14 | 23.63 | 812 |
| 1706657700 | 24.05 | 0.25 | 1.05 | 23.8 | 24.24 | 23.43 | 7041 |
| 1706571300 | 23.8 | 0.06 | 0.25 | 23.83 | 24 | 23.8 | 2566 |
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
