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 | 1.23 | 5.87954110899 | 20.92 | 22.1599 | 20.79 | 11363 | 21.437584 | CS |
| 4 | -4.74 | -17.6273707698 | 26.89 | 28.99 | 19.63 | 68666 | 24.85270375 | CS |
| 12 | -2.12 | -8.73506386485 | 24.27 | 28.99 | 19.63 | 26722 | 24.94324046 | CS |
| 26 | 4.12 | 22.8508042152 | 18.03 | 28.99 | 17.64 | 16540 | 24.47211509 | CS |
| 52 | -4.34 | -16.3835409589 | 26.49 | 30.65 | 17.64 | 14760 | 24.68935542 | CS |
| 156 | -12.53 | -36.1303344867 | 34.68 | 72.9 | 17.64 | 23609 | 41.77341573 | CS |
| 260 | 2.5387 | 12.945087781 | 19.6113 | 72.9 | 10.13 | 15121 | 40.58192478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 21.68 | 0.11 | 0.51 | 21.48 | 21.7677 | 21.4551 | 5789 |
| 1713998400 | 21.57 | -0.11 | -0.51 | 21.8 | 21.8399 | 21.4501 | 6023 |
| 1713912000 | 21.68 | 0.23 | 1.07 | 21.55 | 21.74 | 21.2801 | 12948 |
| 1713825600 | 21.45 | 0.33 | 1.56 | 21.17 | 21.505 | 21.17 | 14670 |
| 1713566400 | 21.12 | 0.23 | 1.10 | 20.92 | 21.16 | 20.79 | 17387 |
| 1713480000 | 20.89 | 0.1 | 0.48 | 21.16 | 21.16 | 20.72 | 8252 |
| 1713393600 | 20.79 | -0.56 | -2.62 | 21.21 | 21.41 | 20.76 | 14736 |
| 1713307200 | 21.35 | 1.69 | 8.60 | 20.8 | 21.53 | 20.76 | 53377 |
| 1713220800 | 19.66 | -0.11 | -0.56 | 20.56 | 20.56 | 19.63 | 28160 |
| 1712961600 | 19.77 | -0.26 | -1.30 | 19.7 | 20.1 | 19.7 | 15675 |
| 1712875200 | 20.03 | -0.01 | -0.05 | 20.41 | 20.41 | 19.69 | 22231 |
| 1712788800 | 20.04 | -0.7 | -3.38 | 20.3185 | 20.4767 | 19.82 | 30711 |
| 1712702400 | 20.74 | -1.13 | -5.17 | 21.5 | 21.5 | 20.39 | 118645 |
| 1712616000 | 21.87 | -0.92 | -4.04 | 22.09 | 22.15 | 21.55 | 53003 |
| 1712356800 | 22.79 | -4.34 | -16.00 | 23.12 | 23.6399 | 22.7506 | 115687 |
| 1712270400 | 27.13 | -0.02 | -0.07 | 26.84 | 27.49 | 26.56 | 269137 |
| 1712184000 | 27.15 | 0.31 | 1.15 | 26.84 | 27.5 | 26.39 | 182442 |
| 1712097600 | 26.84 | -0.66 | -2.40 | 26.56 | 27.4 | 26.409 | 123952 |
| 1712011200 | 27.5 | 0.84 | 3.15 | 26.89 | 28.99 | 26.5501 | 211838 |
| 1711665600 | 26.66 | 0.26 | 0.98 | 26.6 | 26.88 | 25.96 | 48949 |
| 1711579200 | 26.4 | 0.61 | 2.37 | 25.97 | 26.63 | 25.79 | 24979 |
| 1711492800 | 25.79 | 0.46 | 1.82 | 25.4 | 25.9 | 25.4 | 17555 |
| 1711406400 | 25.33 | 0.09 | 0.36 | 25.76 | 25.76 | 25.13 | 3144 |
| 1711147200 | 25.24 | -0.28 | -1.10 | 25.62 | 25.7199 | 25.0101 | 4389 |
| 1711060800 | 25.52 | 0.77 | 3.11 | 25.59 | 25.685 | 25.22 | 1925 |
| 1710974400 | 24.75 | -0.1 | -0.41 | 24.99 | 25.2 | 24.75 | 4600 |
| 1710888000 | 24.8519 | 0.31 | 1.27 | 24.26 | 24.99 | 24.26 | 3308 |
| 1710801600 | 24.54 | 1.14 | 4.87 | 24.74 | 24.9999 | 24.45 | 9778 |
| 1710542400 | 23.4 | -0.82 | -3.39 | 24.02 | 24.05 | 23.4 | 12150 |
| 1710456000 | 24.22 | -0.65 | -2.61 | 24.43 | 24.65 | 24.115 | 3410 |
| 1710369600 | 24.8699 | 0.03 | 0.14 | 24.6 | 24.8699 | 24.3 | 4237 |
| 1710283200 | 24.8352 | -0.37 | -1.49 | 24.78 | 25 | 24.5 | 4786 |
| 1710196800 | 25.21 | -0.69 | -2.66 | 25.01 | 25.23 | 24.8 | 4349 |
| 1709941200 | 25.9 | 0.19 | 0.74 | 25.6 | 25.905 | 25.6 | 2892 |
| 1709854800 | 25.71 | -0.53 | -2.02 | 26.22 | 26.22 | 25.54 | 1818 |
| 1709768400 | 26.24 | 0.16 | 0.61 | 26.06 | 26.4 | 26.06 | 2994 |
| 1709682000 | 26.08 | 0.04 | 0.15 | 25.39 | 26.16 | 25.39 | 5000 |
| 1709595600 | 26.04 | 0.6 | 2.36 | 25.61 | 26.04 | 25.5001 | 7117 |
| 1709336400 | 25.44 | 0.18 | 0.71 | 25.19 | 25.5499 | 25.0389 | 3712 |
| 1709250000 | 25.26 | 0.15 | 0.60 | 25.18 | 25.64 | 25.14 | 3451 |
| 1709163600 | 25.11 | -0.09 | -0.36 | 25.25 | 25.35 | 25.11 | 4434 |
| 1709077200 | 25.2 | 0.15 | 0.60 | 24.96 | 25.2 | 24.96 | 5200 |
| 1708990800 | 25.05 | -0.25 | -0.99 | 25.25 | 25.3 | 24.91 | 3718 |
| 1708731600 | 25.3 | 0.22 | 0.88 | 24.59 | 25.6199 | 24.59 | 4719 |
| 1708645200 | 25.08 | -0.09 | -0.38 | 25.11 | 25.41 | 24.62 | 4042 |
| 1708558800 | 25.1745 | -0.42 | -1.62 | 25.5 | 25.5 | 24.98 | 1875 |
| 1708472400 | 25.59 | 0.15 | 0.59 | 25.36 | 25.76 | 25.1205 | 4313 |
| 1708126800 | 25.44 | 0.7 | 2.83 | 24.93 | 25.44 | 24.8 | 3006 |
| 1708040400 | 24.74 | 0.16 | 0.65 | 24.45 | 24.87 | 24.45 | 4839 |
| 1707954000 | 24.5803 | -0.12 | -0.48 | 24.37 | 24.5803 | 24.0517 | 2229 |
| 1707867600 | 24.7 | 1.34 | 5.74 | 24.86 | 24.98 | 24.6 | 7261 |
| 1707781200 | 23.36 | -0.33 | -1.37 | 23.76 | 23.9 | 23.36 | 5094 |
| 1707522000 | 23.685 | 0 | 0.02 | 23.89 | 23.89 | 23.31 | 4953 |
| 1707435600 | 23.68 | -0.83 | -3.39 | 24.16 | 24.16 | 23.58 | 4574 |
| 1707349200 | 24.51 | -0.12 | -0.49 | 24.53 | 24.68 | 24.5 | 2138 |
| 1707262800 | 24.63 | 0.26 | 1.07 | 24.51 | 24.77 | 24.51 | 3128 |
| 1707176400 | 24.37 | 0.07 | 0.29 | 24.39 | 24.39 | 23.95 | 2429 |
| 1706917200 | 24.3 | 0.2 | 0.83 | 24.27 | 24.8163 | 24.14 | 2704 |
| 1706830800 | 24.1 | -0.25 | -1.03 | 24.57 | 24.57 | 23.7381 | 17839 |
| 1706744400 | 24.35 | -0.36 | -1.46 | 24.57 | 25.18 | 24.31 | 5352 |
| 1706658000 | 24.71 | -0.73 | -2.87 | 25.06 | 25.06 | 24.54 | 3666 |
| 1706571600 | 25.44 | 0.59 | 2.37 | 24.97 | 25.56 | 24.85 | 2796 |
| 1706312400 | 24.85 | 0.23 | 0.93 | 24.75 | 25.19 | 24.75 | 1579 |
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
