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 | 0.73 | 3.17253368101 | 23.01 | 24.36 | 22.62 | 145040 | 23.13829878 | CS |
| 4 | -0.53 | -2.18376596621 | 24.27 | 25.4799 | 22.62 | 194968 | 24.02495302 | CS |
| 12 | -0.07 | -0.293994120118 | 23.81 | 25.4799 | 22.16 | 222756 | 23.50752563 | CS |
| 26 | 7.25 | 43.9660400243 | 16.49 | 27.77 | 16.04 | 241564 | 22.85088669 | CS |
| 52 | 10.59 | 80.5323193916 | 13.15 | 27.77 | 9.5 | 303350 | 19.87073846 | CS |
| 156 | 10.59 | 80.5323193916 | 13.15 | 27.77 | 9.5 | 303350 | 19.87073846 | CS |
| 260 | 10.59 | 80.5323193916 | 13.15 | 27.77 | 9.5 | 303350 | 19.87073846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108800 | 22.98 | 0.15 | 0.66 | 23 | 23.105 | 22.73 | 79166 |
| 1717022400 | 22.83 | -0.41 | -1.76 | 22.89 | 23.09 | 22.62 | 232867 |
| 1716936000 | 23.24 | -0.47 | -1.98 | 23.79 | 24.36 | 23.12 | 146732 |
| 1716590400 | 23.71 | 0.86 | 3.76 | 23.01 | 23.81 | 22.995 | 121395 |
| 1716504000 | 22.85 | -0.89 | -3.75 | 23.82 | 23.82 | 22.74 | 130090 |
| 1716417600 | 23.74 | 0.06 | 0.25 | 23.51 | 23.96 | 23.3926 | 94533 |
| 1716331200 | 23.68 | -0.53 | -2.19 | 24.11 | 24.554 | 23.65 | 104485 |
| 1716244800 | 24.21 | -0.68 | -2.73 | 24.86 | 25.4799 | 24.19 | 171177 |
| 1715985600 | 24.89 | 0.84 | 3.49 | 24.05 | 25.33 | 24.05 | 197899 |
| 1715899200 | 24.05 | 0.29 | 1.22 | 23.71 | 24.21 | 23.6428 | 112171 |
| 1715812800 | 23.76 | -0.39 | -1.61 | 24.42 | 24.42 | 23.68 | 225987 |
| 1715726400 | 24.15 | 0.15 | 0.62 | 24.14 | 24.31 | 23.575 | 150484 |
| 1715640000 | 24 | 0.03 | 0.13 | 23.98 | 24.2427 | 23.675 | 413017 |
| 1715380800 | 23.97 | -0.21 | -0.87 | 24.18 | 24.3361 | 23.7 | 122354 |
| 1715294400 | 24.18 | -0.04 | -0.17 | 24.5 | 24.5937 | 24.06 | 133310 |
| 1715208000 | 24.22 | -0.14 | -0.57 | 23.87 | 24.42 | 23.75 | 382707 |
| 1715121600 | 24.36 | -0.21 | -0.85 | 24.6 | 24.79 | 24.18 | 320196 |
| 1715035200 | 24.57 | -0.24 | -0.97 | 24.93 | 25 | 24.24 | 277960 |
| 1714776000 | 24.81 | 1.18 | 4.99 | 24.27 | 24.86 | 24.13 | 289163 |
| 1714689600 | 23.63 | 0.66 | 2.87 | 24.5 | 24.84 | 23.58 | 493598 |
| 1714603200 | 22.97 | 0.11 | 0.48 | 22.87 | 23.48 | 22.86 | 253946 |
| 1714516800 | 22.86 | -0.23 | -1.00 | 22.87 | 23.5196 | 22.775 | 190922 |
| 1714430400 | 23.09 | 0.18 | 0.79 | 22.92 | 23.41 | 22.79 | 353601 |
| 1714171200 | 22.91 | 0.2 | 0.88 | 22.55 | 22.95 | 22.49 | 296374 |
| 1714084800 | 22.71 | -0.33 | -1.43 | 22.93 | 22.99 | 22.44 | 291011 |
| 1713998400 | 23.04 | -0.66 | -2.78 | 23.48 | 23.51 | 22.89 | 70465 |
| 1713912000 | 23.7 | 0.01 | 0.04 | 23.65 | 24.08 | 23.47 | 217342 |
| 1713825600 | 23.69 | 0.71 | 3.09 | 22.98 | 23.72 | 22.98 | 63276 |
| 1713566400 | 22.98 | 0 | 0.00 | 23.16 | 23.7 | 22.9 | 317865 |
| 1713480000 | 22.98 | 0.71 | 3.19 | 22.27 | 23.01 | 22.16 | 228080 |
| 1713393600 | 22.27 | -0.14 | -0.62 | 22.45 | 22.67 | 22.22 | 125276 |
| 1713307200 | 22.41 | -0.24 | -1.06 | 22.68 | 22.69 | 22.32 | 218339 |
| 1713220800 | 22.65 | -0.42 | -1.82 | 23.08 | 23.36 | 22.415 | 316317 |
| 1712961600 | 23.07 | -0.59 | -2.49 | 23.47 | 23.59 | 23.07 | 179663 |
| 1712875200 | 23.66 | 0.12 | 0.51 | 23.58 | 23.9199 | 23.28 | 93226 |
| 1712788800 | 23.54 | -0.84 | -3.45 | 24 | 24.055 | 23.375 | 239676 |
| 1712702400 | 24.38 | 0.72 | 3.04 | 23.66 | 24.44 | 23.49 | 385463 |
| 1712616000 | 23.66 | 0.4 | 1.72 | 23.19 | 24.16 | 23.19 | 217587 |
| 1712356800 | 23.26 | -0.18 | -0.77 | 23 | 23.5 | 22.64 | 162618 |
| 1712270400 | 23.44 | -0.21 | -0.89 | 23.84 | 24.445 | 23.44 | 220238 |
| 1712184000 | 23.65 | 0.06 | 0.25 | 23.42 | 23.67 | 22.95 | 140785 |
| 1712097600 | 23.59 | 0.25 | 1.07 | 23.14 | 23.62 | 22.33 | 127996 |
| 1712011200 | 23.34 | -0.46 | -1.93 | 23.8 | 23.8 | 23.1 | 84100 |
| 1711665600 | 23.8 | 0.2 | 0.85 | 23.59 | 24.02 | 23.5 | 262967 |
| 1711579200 | 23.6 | 0.77 | 3.37 | 23 | 23.64 | 22.905 | 103442 |
| 1711492800 | 22.83 | -0.45 | -1.93 | 23.28 | 23.5 | 22.815 | 88425 |
| 1711406400 | 23.28 | -0.37 | -1.56 | 23.85 | 24.01 | 23.28 | 68973 |
| 1711147200 | 23.65 | -0.03 | -0.13 | 23.68 | 23.78 | 23.5 | 91767 |
| 1711060800 | 23.68 | 0.58 | 2.51 | 23.12 | 23.74 | 23.12 | 85704 |
| 1710974400 | 23.1 | -0.03 | -0.13 | 22.65 | 23.27 | 22.4 | 134110 |
| 1710888000 | 23.13 | 0.27 | 1.18 | 22.74 | 23.3 | 22.5145 | 415875 |
| 1710801600 | 22.86 | -0.14 | -0.61 | 23.1 | 23.22 | 22.73 | 159003 |
| 1710542400 | 23 | -0.72 | -3.04 | 23.55 | 24.21 | 22.98 | 1232748 |
| 1710456000 | 23.72 | -0.07 | -0.29 | 23.78 | 23.91 | 23.4 | 110859 |
| 1710369600 | 23.79 | 0 | 0.00 | 23.71 | 24.11 | 23.7 | 352449 |
| 1710283200 | 23.79 | -0.73 | -2.98 | 24.38 | 24.47 | 23.4 | 452040 |
| 1710196800 | 24.52 | 1.25 | 5.37 | 23.36 | 25.19 | 23.36 | 178060 |
| 1709941200 | 23.27 | -0.63 | -2.64 | 23.81 | 24.2937 | 23.25 | 232244 |
| 1709854800 | 23.9 | -0.12 | -0.50 | 24.17 | 24.17 | 23.62 | 192969 |
| 1709768400 | 24.02 | 0.11 | 0.46 | 23.94 | 24.32 | 23.82 | 265056 |
| 1709682000 | 23.91 | -0.1 | -0.42 | 23.89 | 24.37 | 23.69 | 106846 |
| 1709595600 | 24.01 | -0.4 | -1.64 | 24.18 | 24.4 | 23.58 | 358852 |
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
