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 | -1.57 | -6.35113268608 | 24.72 | 24.72 | 23.13 | 21076 | 23.72977321 | CS |
| 4 | 0.19 | 0.827526132404 | 22.96 | 25.18 | 21.93 | 21248 | 23.71495191 | CS |
| 12 | 3.08 | 15.346287992 | 20.07 | 25.18 | 19.55 | 14869 | 22.52312857 | CS |
| 26 | 2.52 | 12.2152205526 | 20.63 | 25.18 | 17.15 | 13652 | 21.08929918 | CS |
| 52 | 2.42 | 11.6739025567 | 20.73 | 25.18 | 17.15 | 14040 | 20.96895364 | CS |
| 156 | 2.42 | 11.6739025567 | 20.73 | 25.18 | 17.15 | 14040 | 20.96895364 | CS |
| 260 | 2.42 | 11.6739025567 | 20.73 | 25.18 | 17.15 | 14040 | 20.96895364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727816400 | 23.15 | -0.73 | -3.06 | 23.77 | 23.77 | 23.13 | 7738 |
| 1727730000 | 23.88 | 0.33 | 1.40 | 23.67 | 23.88 | 23.46 | 3936 |
| 1727470800 | 23.55 | -0.05 | -0.21 | 23.51 | 23.62 | 23.49 | 8511 |
| 1727384400 | 23.6 | -0.09 | -0.38 | 23.68 | 23.68 | 23.28 | 28751 |
| 1727298000 | 23.69 | -0.91 | -3.70 | 23.76 | 23.93 | 23.68 | 56247 |
| 1727211600 | 24.6 | -0.15 | -0.61 | 24.72 | 24.72 | 24.24 | 7937 |
| 1727125200 | 24.75 | -0.26 | -1.04 | 24.97 | 25.18 | 24.7 | 31336 |
| 1726866000 | 25.01 | 0.44 | 1.79 | 24.6 | 25.09 | 24.51 | 14419 |
| 1726779600 | 24.57 | 0.75 | 3.15 | 24.26 | 24.6 | 24.16 | 16036 |
| 1726693440 | 23.82 | 0.14 | 0.59 | 23.68 | 23.93 | 23.68 | 164851 |
| 1726606800 | 23.68 | -0.16 | -0.67 | 23.67 | 23.98 | 23.67 | 5425 |
| 1726520400 | 23.84 | 0.33 | 1.40 | 23.72 | 23.91 | 23.72 | 4090 |
| 1726261200 | 23.51 | -0.15 | -0.63 | 23.39 | 23.56 | 23.35 | 7971 |
| 1726174800 | 23.66 | 0.21 | 0.90 | 23.59 | 23.76 | 23.42 | 13265 |
| 1726088400 | 23.45 | 0.47 | 2.05 | 22.79 | 23.45 | 22.5 | 2370 |
| 1726002000 | 22.98 | 0.09 | 0.39 | 23.22 | 23.22 | 22.64 | 6845 |
| 1725915600 | 22.89 | 0.83 | 3.76 | 22.31 | 22.89 | 22.31 | 3612 |
| 1725656400 | 22.06 | -0.28 | -1.25 | 22.45 | 22.64 | 21.93 | 16545 |
| 1725570000 | 22.34 | 0.04 | 0.18 | 22.31 | 22.39 | 22.05 | 18014 |
| 1725483600 | 22.3 | -0.01 | -0.04 | 22.08 | 22.33 | 22 | 8750 |
| 1725397200 | 22.31 | -0.58 | -2.53 | 22.96 | 23 | 22.19 | 6042 |
| 1725051600 | 22.89 | 0.66 | 2.97 | 22.39 | 22.89 | 22.38 | 5282 |
| 1724965200 | 22.23 | 0.48 | 2.21 | 22.08 | 22.65 | 22.08 | 6108 |
| 1724878800 | 21.75 | -0.5 | -2.25 | 22.22 | 22.22 | 21.66 | 4260 |
| 1724792400 | 22.25 | 0.12 | 0.54 | 22.16 | 22.33 | 22.05 | 1269 |
| 1724706000 | 22.13 | 0.04 | 0.18 | 22.32 | 22.34 | 22.07 | 6640 |
| 1724446800 | 22.09 | 0.16 | 0.73 | 22.31 | 22.31 | 21.82 | 8507 |
| 1724360400 | 21.93 | -0.49 | -2.19 | 22.55 | 22.55 | 21.91 | 5107 |
| 1724274000 | 22.42 | 0.01 | 0.04 | 22.29 | 22.42 | 22.21 | 3945 |
| 1724187600 | 22.41 | 0.13 | 0.58 | 22.29 | 22.5 | 22.29 | 9782 |
| 1724101200 | 22.28 | 0.17 | 0.77 | 22.01 | 22.28 | 21.99 | 15413 |
| 1723842000 | 22.11 | -0.15 | -0.67 | 22.12 | 22.19 | 22.08 | 5790 |
| 1723755600 | 22.26 | 0.36 | 1.64 | 22.11 | 22.33 | 22.11 | 9483 |
| 1723669200 | 21.9 | -0.01 | -0.05 | 21.96 | 22.03 | 21.8 | 11141 |
| 1723582800 | 21.91 | 0.33 | 1.53 | 21.98 | 21.98 | 21.8 | 3846 |
| 1723496400 | 21.58 | -0.15 | -0.69 | 21.73 | 21.73 | 21.5 | 1753 |
| 1723237200 | 21.73 | 0.41 | 1.92 | 21.45 | 21.77 | 21.45 | 6516 |
| 1723150800 | 21.32 | 0.61 | 2.95 | 21.12 | 21.42 | 21.12 | 11375 |
| 1723064400 | 20.71 | -0.47 | -2.22 | 21.69 | 21.69 | 20.71 | 8574 |
| 1722978000 | 21.18 | 0.05 | 0.24 | 21 | 21.66 | 20.94 | 5690 |
| 1722632400 | 21.13 | -0.59 | -2.72 | 20.76 | 21.16 | 20.5 | 40626 |
| 1722546000 | 21.72 | -0.11 | -0.50 | 22.22 | 22.22 | 21.55 | 3241 |
| 1722459600 | 21.83 | 0.44 | 2.06 | 21.87 | 21.94 | 21.65 | 32865 |
| 1722373200 | 21.39 | -0.03 | -0.14 | 21.34 | 21.43 | 21.03 | 10034 |
| 1722286800 | 21.42 | -0.72 | -3.25 | 22.13 | 22.13 | 21.42 | 14712 |
| 1722027600 | 22.14 | -0.11 | -0.49 | 22.01 | 22.44 | 21.91 | 15273 |
| 1721941200 | 22.25 | 2.68 | 13.69 | 20.93 | 22.74 | 20.93 | 70047 |
| 1721854800 | 19.57 | -0.93 | -4.54 | 20.19 | 20.19 | 19.57 | 6270 |
| 1721768400 | 20.5 | 0.19 | 0.94 | 20.47 | 20.69 | 20.42 | 6501 |
| 1721677800 | 20.31 | 0.18 | 0.89 | 20.2 | 20.45 | 20.19 | 10883 |
| 1721422800 | 20.13 | 0.32 | 1.62 | 20.16 | 20.16 | 20.06 | 3020 |
| 1721336400 | 19.81 | 0.05 | 0.25 | 19.88 | 20.04 | 19.55 | 17902 |
| 1721250000 | 19.76 | -0.64 | -3.14 | 19.83 | 19.88 | 19.69 | 20237 |
| 1721163600 | 20.4 | -0.13 | -0.63 | 20.73 | 20.73 | 20.24 | 20672 |
| 1721077440 | 20.53 | 0.2 | 0.98 | 20.49 | 20.77 | 20.47 | 4564 |
| 1720818000 | 20.33 | 0.25 | 1.25 | 20.01 | 20.37 | 19.94 | 4042 |
| 1720731600 | 20.08 | 0.17 | 0.85 | 20.08 | 20.23 | 19.94 | 5964 |
| 1720645200 | 19.91 | -0.05 | -0.25 | 19.76 | 19.91 | 19.57 | 10380 |
| 1720558980 | 19.96 | -0.58 | -2.82 | 20.07 | 20.25 | 19.77 | 9727 |
| 1720472400 | 20.54 | -1.08 | -5.00 | 20.64 | 20.7 | 20.4 | 24528 |
| 1720213200 | 21.62 | 0.13 | 0.60 | 21.18 | 21.62 | 21.14 | 8855 |
| 1720126800 | 21.49 | 0.34 | 1.61 | 21.51 | 21.51 | 21.49 | 1516 |
| 1720040400 | 21.15 | -0.13 | -0.61 | 21.25 | 21.25 | 21.1 | 1597 |
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
