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 | 0.92 | 3.87694900969 | 23.73 | 24.66 | 23.18 | 919207 | 23.65266003 | CS |
| 4 | 1.04 | 4.40491317238 | 23.61 | 24.66 | 21.33 | 434129 | 23.46757547 | CS |
| 12 | 4.14 | 20.1852754754 | 20.51 | 25.04 | 20.5 | 316515 | 23.1877497 | CS |
| 26 | 6.25 | 33.9673913043 | 18.4 | 25.04 | 18.23 | 344964 | 21.69246301 | CS |
| 52 | 11.79 | 91.6796267496 | 12.86 | 25.04 | 11.38 | 368169 | 18.49851051 | CS |
| 156 | 14.71 | 147.987927565 | 9.94 | 25.04 | 6.87 | 420622 | 13.69428499 | CS |
| 260 | 12.85 | 108.898305085 | 11.8 | 25.04 | 6.29 | 612736 | 13.23062582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 24.65 | 0.56 | 2.32 | 24.09 | 24.66 | 23.94 | 639252 |
| 1727214000 | 24.09 | 0.37 | 1.56 | 23.93 | 24.31 | 23.68 | 397685 |
| 1727127600 | 23.72 | 0.11 | 0.47 | 23.77 | 24.3 | 23.63 | 1680071 |
| 1726868400 | 23.61 | 0.13 | 0.55 | 23.85 | 24.07 | 23.58 | 1766082 |
| 1726782000 | 23.48 | 0.26 | 1.12 | 23.75 | 23.85 | 23.18 | 437414 |
| 1726695600 | 23.22 | -0.41 | -1.74 | 23.73 | 24.35 | 23.21 | 314784 |
| 1726609200 | 23.63 | -0.48 | -1.99 | 24.01 | 24.01 | 23.47 | 280385 |
| 1726522800 | 24.11 | -0.32 | -1.31 | 24.43 | 24.53 | 23.89 | 210784 |
| 1726263600 | 24.43 | 0.27 | 1.12 | 24.49 | 24.65 | 24.1 | 425409 |
| 1726177200 | 24.16 | 1.28 | 5.59 | 23.37 | 24.34 | 23.29 | 408632 |
| 1726090800 | 22.88 | 1.09 | 5.00 | 22.31 | 22.92 | 22.31 | 205039 |
| 1726004400 | 21.79 | 0 | 0.00 | 21.79 | 21.79 | 21.79 | 0 |
| 1725918000 | 21.79 | 0.32 | 1.49 | 21.55 | 21.86 | 21.55 | 167960 |
| 1725658800 | 21.47 | -0.67 | -3.03 | 22.11 | 22.14 | 21.33 | 169964 |
| 1725572400 | 22.14 | 0.36 | 1.65 | 22.19 | 22.36 | 21.97 | 151745 |
| 1725486000 | 21.78 | -0.34 | -1.54 | 21.92 | 22.14 | 21.71 | 169572 |
| 1725399600 | 22.12 | -1.15 | -4.94 | 23.17 | 23.17 | 22 | 237698 |
| 1725054000 | 23.27 | -0.09 | -0.39 | 23.33 | 23.44 | 23.02 | 469069 |
| 1724967600 | 23.36 | 0.22 | 0.95 | 23.2 | 23.56 | 23.2 | 108525 |
| 1724881200 | 23.14 | -0.68 | -2.85 | 23.61 | 23.62 | 23 | 213500 |
| 1724794800 | 23.82 | -0.13 | -0.54 | 23.66 | 23.84 | 23.49 | 147539 |
| 1724708400 | 23.95 | -0.02 | -0.08 | 24.11 | 24.21 | 23.82 | 185964 |
| 1724449200 | 23.97 | 0.02 | 0.08 | 24.12 | 24.36 | 23.87 | 242000 |
| 1724362800 | 23.95 | -0.44 | -1.80 | 24.07 | 24.1 | 23.63 | 290758 |
| 1724276400 | 24.39 | -0.02 | -0.08 | 24.27 | 24.46 | 24 | 241976 |
| 1724190000 | 24.41 | -0.18 | -0.73 | 24.9 | 25.04 | 24.15 | 311668 |
| 1724103600 | 24.59 | 0.38 | 1.57 | 24.09 | 24.75 | 23.88 | 267417 |
| 1723844400 | 24.21 | 0.39 | 1.64 | 24.1 | 24.27 | 23.76 | 360951 |
| 1723758000 | 23.82 | 0.27 | 1.15 | 23.73 | 24 | 22.97 | 423976 |
| 1723671600 | 23.55 | 0.08 | 0.34 | 23.47 | 23.87 | 23.29 | 322941 |
| 1723585200 | 23.47 | 0.2 | 0.86 | 23.19 | 23.7 | 23.19 | 497501 |
| 1723498800 | 23.27 | 1.07 | 4.82 | 22.48 | 23.35 | 22.35 | 305938 |
| 1723239600 | 22.2 | 0.31 | 1.42 | 22.14 | 22.2 | 21.68 | 212120 |
| 1723153200 | 21.89 | 0.59 | 2.77 | 21.53 | 22.12 | 21.35 | 236304 |
| 1723066800 | 21.3 | -0.55 | -2.52 | 22.14 | 22.25 | 21.18 | 335734 |
| 1722980400 | 21.85 | -1.5 | -6.42 | 22.16 | 22.58 | 21.76 | 271663 |
| 1722634800 | 23.35 | 0.12 | 0.52 | 23.42 | 23.95 | 22.72 | 497094 |
| 1722548400 | 23.23 | -0.18 | -0.77 | 23.42 | 23.63 | 22.78 | 358556 |
| 1722462000 | 23.41 | 0.39 | 1.69 | 23.31 | 23.56 | 23.02 | 310726 |
| 1722375600 | 23.02 | 0.09 | 0.39 | 23.05 | 23.31 | 22.74 | 205941 |
| 1722289200 | 22.93 | 0.74 | 3.33 | 22.24 | 22.98 | 22.24 | 196412 |
| 1722030000 | 22.19 | 0.5 | 2.31 | 22.42 | 22.6 | 22 | 213900 |
| 1721943600 | 21.69 | -0.84 | -3.73 | 21.86 | 21.95 | 21.52 | 216378 |
| 1721857200 | 22.53 | -0.26 | -1.14 | 22.97 | 23.41 | 22.51 | 212198 |
| 1721770800 | 22.79 | 0.17 | 0.75 | 22.65 | 22.89 | 22.63 | 125253 |
| 1721684400 | 22.62 | 0.03 | 0.13 | 22.48 | 22.64 | 22.17 | 172824 |
| 1721425200 | 22.59 | -0.32 | -1.40 | 22.25 | 22.79 | 22.13 | 196837 |
| 1721338800 | 22.91 | -0.06 | -0.26 | 23.12 | 23.15 | 22.74 | 224103 |
| 1721252400 | 22.97 | -0.39 | -1.67 | 23.35 | 23.62 | 22.97 | 261174 |
| 1721166000 | 23.36 | 0.61 | 2.68 | 22.97 | 23.58 | 22.94 | 298410 |
| 1721079600 | 22.75 | 0.18 | 0.80 | 22.64 | 23.02 | 22.48 | 208376 |
| 1720820400 | 22.57 | -0.06 | -0.27 | 22.28 | 22.59 | 22.18 | 232122 |
| 1720734000 | 22.63 | 0.59 | 2.68 | 22.65 | 22.75 | 22.04 | 319215 |
| 1720647600 | 22.04 | 0.15 | 0.69 | 22.15 | 22.26 | 21.94 | 290648 |
| 1720561200 | 21.89 | -0.04 | -0.18 | 21.84 | 21.97 | 21.57 | 222458 |
| 1720474800 | 21.93 | 0.33 | 1.53 | 21.53 | 21.93 | 21.37 | 208171 |
| 1720215600 | 21.6 | 0.35 | 1.65 | 21.38 | 21.92 | 21.37 | 339428 |
| 1720129200 | 21.25 | 0.05 | 0.24 | 21.26 | 21.26 | 21.17 | 45386 |
| 1720042800 | 21.2 | 0.94 | 4.64 | 20.51 | 21.38 | 20.5 | 217002 |
| 1719956400 | 20.26 | 0.05 | 0.25 | 20.13 | 20.26 | 19.86 | 232922 |
| 1719610800 | 20.21 | -0.08 | -0.39 | 20.45 | 20.51 | 20.05 | 176194 |
| 1719524400 | 20.29 | 0.05 | 0.25 | 20.44 | 20.59 | 20.21 | 218369 |
| 1719438000 | 20.24 | -0.26 | -1.27 | 20.3 | 20.69 | 20.06 | 182048 |
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
