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 | 1.205 | 5.12547851978 | 23.51 | 25.0499 | 23.18 | 414460 | 24.18805826 | CS |
| 4 | 3.325 | 15.5446470313 | 21.39 | 25.0499 | 20.32 | 407001 | 22.58089287 | CS |
| 12 | 0.665 | 2.76507276507 | 24.05 | 25.0499 | 20.23 | 429407 | 22.39411864 | CS |
| 26 | 6.215 | 33.5945945946 | 18.5 | 25.0499 | 16.12 | 515730 | 19.79751594 | CS |
| 52 | 11.605 | 88.5202135774 | 13.11 | 25.0499 | 13.11 | 483106 | 18.57498211 | CS |
| 156 | 12.935 | 109.80475382 | 11.78 | 25.0499 | 9.65 | 475174 | 14.1060819 | CS |
| 260 | 6.365 | 34.6866485014 | 18.35 | 25.0499 | 7.11 | 493003 | 13.79362068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 24.79 | 0.59 | 2.44 | 24.66 | 25.02 | 24.4 | 426849 |
| 1721946900 | 24.2 | 0.15 | 0.62 | 24.12 | 24.505 | 24 | 386594 |
| 1721860500 | 24.05 | -0.01 | -0.04 | 23.96 | 24.52 | 23.79 | 401604 |
| 1721774100 | 24.06 | 0.25 | 1.05 | 23.73 | 24.35 | 23.43 | 471926 |
| 1721687700 | 23.81 | 0.35 | 1.49 | 23.51 | 23.83 | 23.18 | 385327 |
| 1721428500 | 23.46 | -0.06 | -0.26 | 23.55 | 23.82 | 23.43 | 310134 |
| 1721342100 | 23.52 | 0.18 | 0.77 | 23.21 | 23.81 | 23.21 | 471294 |
| 1721255700 | 23.34 | 0.13 | 0.56 | 23.21 | 23.9 | 23.17 | 491565 |
| 1721169300 | 23.21 | 1.2 | 5.45 | 22.26 | 23.37 | 22.22 | 600841 |
| 1721082900 | 22.01 | 0.31 | 1.43 | 21.94 | 22.37 | 21.76 | 537009 |
| 1720823700 | 21.7 | 0.17 | 0.79 | 21.8 | 21.97 | 21.68 | 417055 |
| 1720737300 | 21.53 | 0.61 | 2.92 | 21.33 | 21.68 | 21.23 | 306534 |
| 1720650900 | 20.92 | -0.03 | -0.14 | 21.04 | 21.07 | 20.7 | 242808 |
| 1720564500 | 20.95 | -0.49 | -2.29 | 21.39 | 21.42 | 20.88 | 306651 |
| 1720478100 | 21.44 | 0.08 | 0.37 | 21.52 | 21.615 | 21.35 | 412663 |
| 1720218900 | 21.36 | 0.06 | 0.28 | 21.26 | 21.64 | 21.26 | 263550 |
| 1720040640 | 21.3 | 0.19 | 0.90 | 21.22 | 21.36 | 21.06 | 168582 |
| 1719959700 | 21.11 | 0.33 | 1.59 | 20.75 | 21.22 | 20.74 | 453738 |
| 1719873300 | 20.78 | -0.18 | -0.86 | 21.39 | 21.51 | 20.32 | 678286 |
| 1719614100 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1719527700 | 20.96 | -0.1 | -0.47 | 21.19 | 21.19 | 20.85 | 272158 |
| 1719441300 | 21.06 | 0.25 | 1.20 | 20.73 | 21.14 | 20.6 | 350263 |
| 1719354900 | 20.81 | -0.22 | -1.05 | 20.98 | 21 | 20.73 | 314049 |
| 1719268500 | 21.03 | 0.15 | 0.72 | 20.84 | 21.32 | 20.8 | 351238 |
| 1719009300 | 20.88 | 0.33 | 1.61 | 20.57 | 20.99 | 20.52 | 2233788 |
| 1718922900 | 20.55 | -0.05 | -0.24 | 20.43 | 20.75 | 20.2313 | 427254 |
| 1718750100 | 20.6 | 0 | 0.00 | 20.68 | 20.78 | 20.51 | 368146 |
| 1718663700 | 20.6 | -0.14 | -0.68 | 20.74 | 20.74 | 20.23 | 545604 |
| 1718404500 | 20.74 | -0.49 | -2.31 | 21.03 | 21.03 | 20.6 | 315734 |
| 1718318100 | 21.23 | -0.32 | -1.48 | 21.4 | 21.425 | 20.84 | 363710 |
| 1718231700 | 21.55 | 0.2 | 0.94 | 21.62 | 21.78 | 21.4 | 350863 |
| 1718145300 | 21.35 | -0.16 | -0.74 | 21.51 | 21.72 | 21.28 | 419177 |
| 1718058900 | 21.51 | -0.13 | -0.60 | 21.56 | 21.89 | 21.165 | 330660 |
| 1717799700 | 21.64 | -0.22 | -1.01 | 21.75 | 21.83 | 21.37 | 352621 |
| 1717713300 | 21.86 | -0.19 | -0.86 | 21.89 | 22.08 | 21.75 | 449642 |
| 1717626900 | 22.05 | -0.3 | -1.34 | 22.33 | 22.33 | 21.91 | 362186 |
| 1717540500 | 22.35 | -0.24 | -1.06 | 22.6 | 22.62 | 22.09 | 336719 |
| 1717454100 | 22.59 | 0.09 | 0.40 | 22.72 | 22.9 | 22.23 | 390812 |
| 1717194900 | 22.5 | -0.36 | -1.57 | 22.9 | 23.265 | 22.38 | 585635 |
| 1717108500 | 22.86 | 0.01 | 0.04 | 22.98 | 23.07 | 22.69 | 403275 |
| 1717022100 | 22.85 | -0.77 | -3.26 | 23.38 | 23.51 | 22.81 | 353818 |
| 1716935700 | 23.62 | 0.28 | 1.20 | 23.27 | 23.82 | 23.235 | 368041 |
| 1716590100 | 23.34 | 0.44 | 1.92 | 22.98 | 23.34 | 22.84 | 240587 |
| 1716503700 | 22.9 | -0.37 | -1.59 | 23.27 | 23.27 | 22.755 | 547836 |
| 1716417300 | 23.27 | 0.02 | 0.09 | 23.28 | 23.49 | 22.94 | 310048 |
| 1716330900 | 23.25 | -0.18 | -0.77 | 23.34 | 23.43 | 23.075 | 307776 |
| 1716244500 | 23.43 | -0.07 | -0.30 | 23.56 | 23.63 | 23.42 | 248483 |
| 1715985300 | 23.5 | -0.31 | -1.30 | 23.87 | 23.87 | 23.49 | 288988 |
| 1715898900 | 23.81 | 0.25 | 1.06 | 23.45 | 23.9758 | 23.45 | 282568 |
| 1715812500 | 23.56 | -0.1 | -0.42 | 23.97 | 24 | 23.5 | 428210 |
| 1715726100 | 23.66 | -0.21 | -0.88 | 23.98 | 24.06 | 23.59 | 309243 |
| 1715639700 | 23.87 | 0.11 | 0.46 | 23.94 | 24.07 | 23.61 | 343838 |
| 1715380500 | 23.76 | -0.15 | -0.63 | 23.79 | 23.84 | 23.2 | 438670 |
| 1715294100 | 23.91 | 0.01 | 0.04 | 23.92 | 24.05 | 23.6 | 400165 |
| 1715207700 | 23.9 | -0.02 | -0.08 | 23.93 | 24.45 | 23.74 | 468870 |
| 1715121300 | 23.92 | -0.44 | -1.81 | 24.25 | 24.34 | 23.88 | 694306 |
| 1715034900 | 24.36 | 0.02 | 0.08 | 24.05 | 24.57 | 23.82 | 758797 |
| 1714775700 | 24.34 | 0.23 | 0.95 | 24.46 | 24.66 | 23.42 | 1290775 |
| 1714689300 | 24.11 | 5.77 | 31.46 | 19.72 | 24.18 | 19.705 | 2217385 |
| 1714602900 | 18.34 | 0.04 | 0.22 | 18.27 | 18.44 | 18.1 | 438675 |
| 1714516500 | 18.3 | -0.32 | -1.72 | 18.54 | 18.54 | 18.265 | 430284 |
| 1714430100 | 18.62 | -0.24 | -1.27 | 19.08 | 19.1 | 18.57 | 587986 |
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
