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 | -1.74 | -6.79422100742 | 25.61 | 26.2 | 23.32 | 3868 | 25.81126815 | CS |
| 4 | 2.89 | 13.7750238322 | 20.98 | 27.5 | 20.98 | 10116 | 25.75734237 | CS |
| 12 | 0.18 | 0.759814267623 | 23.69 | 27.5 | 20.98 | 6038 | 24.80318677 | CS |
| 26 | -0.39 | -1.60758450124 | 24.26 | 27.5 | 20.98 | 5292 | 24.22840525 | CS |
| 52 | 1.76 | 7.96019900498 | 22.11 | 27.5 | 19.08 | 5472 | 23.66398851 | CS |
| 156 | 10.01 | 72.2222222222 | 13.86 | 27.5 | 9.6 | 25505 | 15.30978256 | CS |
| 260 | 10.07 | 72.9710144928 | 13.8 | 27.5 | 9.6 | 72690 | 14.34135498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 23.87 | -1.07 | -4.27 | 23.32 | 23.9 | 23.32 | 4324 |
| 1732227900 | 24.9355 | -0.76 | -2.97 | 24.9178 | 24.9355 | 24.9178 | 2357 |
| 1732141740 | 25.7 | -0.18 | -0.70 | 25.18 | 25.7 | 25.18 | 1362 |
| 1732054800 | 25.88 | 0.04 | 0.15 | 25.6978 | 25.89 | 25.6978 | 3217 |
| 1731968640 | 25.84 | -0.23 | -0.88 | 25.21 | 25.9255 | 25.21 | 5279 |
| 1731709260 | 26.07 | -0.15 | -0.57 | 25.61 | 26.2 | 25.61 | 7123 |
| 1731622800 | 26.22 | 0.04 | 0.15 | 26.3 | 26.3499 | 25.9865 | 2415 |
| 1731536760 | 26.18 | 0.56 | 2.19 | 25.76 | 26.2138 | 25.76 | 4297 |
| 1731450480 | 25.62 | -1.42 | -5.27 | 26.09 | 26.09 | 25.61 | 69070 |
| 1731363600 | 27.044 | 0.27 | 1.02 | 27 | 27.392 | 27 | 2313 |
| 1731104400 | 26.77 | 0.1 | 0.37 | 27.5 | 27.5 | 26.748 | 20462 |
| 1731018540 | 26.67 | -0.11 | -0.39 | 26.5 | 26.85 | 26.5 | 7455 |
| 1730931600 | 26.775 | 0.15 | 0.58 | 26.6 | 26.8625 | 26.57 | 10555 |
| 1730845680 | 26.62 | 0.58 | 2.23 | 26.15 | 26.652 | 26.15 | 1447 |
| 1730759160 | 26.04 | 0.02 | 0.08 | 25.86 | 26.24 | 25.86 | 4043 |
| 1730496420 | 26.02 | 1.51 | 6.16 | 25.5 | 26.215 | 25.5 | 41804 |
| 1730409780 | 24.511 | 2.17 | 9.72 | 23.56 | 24.819 | 23.56 | 8844 |
| 1730323500 | 22.34 | 0.23 | 1.02 | 21.97 | 22.34 | 21.955 | 3312 |
| 1730237280 | 22.115 | 0.02 | 0.11 | 21.56 | 22.23 | 21.56 | 2394 |
| 1730150880 | 22.09 | 0.52 | 2.41 | 21.9 | 22.09 | 21.89 | 2183 |
| 1729891500 | 21.57 | 0.09 | 0.42 | 20.98 | 21.79 | 20.98 | 2397 |
| 1729805160 | 21.48 | -0.01 | -0.05 | 21.58 | 21.595 | 21.46 | 4752 |
| 1729718940 | 21.49 | -0.79 | -3.55 | 21.75 | 21.75 | 21.37 | 2096 |
| 1729632300 | 22.28 | 0.01 | 0.04 | 22.18 | 22.28 | 22.18 | 3253 |
| 1729545600 | 22.27 | 0.05 | 0.23 | 22.2225 | 22.278 | 22.2225 | 1623 |
| 1729286400 | 22.218 | -0.28 | -1.25 | 22.285 | 22.366 | 22.07 | 1515 |
| 1729200000 | 22.5 | 0.12 | 0.54 | 22.41 | 22.5 | 22.41 | 1636 |
| 1729113960 | 22.38 | 0 | 0.02 | 22.38 | 22.38 | 22.38 | 736 |
| 1729027680 | 22.3755 | -0.52 | -2.29 | 22.385 | 22.385 | 22.3755 | 966 |
| 1728941220 | 22.9 | -0.07 | -0.30 | 22.09 | 22.9 | 22.09 | 2837 |
| 1728681900 | 22.97 | 0.15 | 0.66 | 22.76 | 22.97 | 22.76 | 2066 |
| 1728595560 | 22.82 | 0.01 | 0.04 | 22.835 | 22.836 | 22.82 | 892 |
| 1728508800 | 22.81 | 0.05 | 0.22 | 22.82 | 22.836 | 22.693 | 3107 |
| 1728422580 | 22.7601 | -0.34 | -1.47 | 23.05 | 23.05 | 22.76 | 1540 |
| 1728336000 | 23.1 | -0.25 | -1.08 | 23.42 | 23.42 | 23.1 | 3668 |
| 1728077160 | 23.3515 | 0 | 0.00 | 23.3515 | 23.3515 | 23.3515 | 0 |
| 1727990760 | 23.3515 | 0.36 | 1.55 | 23.23 | 23.3515 | 23.23 | 1896 |
| 1727904000 | 22.995 | -0.46 | -1.94 | 23.3 | 23.3 | 22.896 | 25701 |
| 1727818140 | 23.45 | -0.51 | -2.13 | 23.47 | 23.4845 | 23.25 | 7166 |
| 1727731380 | 23.96 | -0.45 | -1.84 | 23.61 | 24.17 | 23.61 | 2314 |
| 1727472000 | 24.41 | 0.24 | 0.98 | 24.47 | 24.662 | 24.41 | 1996 |
| 1727386200 | 24.172 | -0.48 | -1.96 | 24.35 | 24.35 | 24.172 | 683 |
| 1727299200 | 24.655 | -0.58 | -2.30 | 24.96 | 24.96 | 24.59 | 1342 |
| 1727212800 | 25.235 | 0.57 | 2.33 | 24.67 | 25.34 | 24.67 | 4115 |
| 1727126940 | 24.66 | -0.77 | -3.03 | 24.933 | 24.933 | 24.66 | 945 |
| 1726867200 | 25.43 | -0.05 | -0.20 | 25.35 | 25.43 | 25.35 | 3279 |
| 1726781220 | 25.48 | 0.41 | 1.62 | 24.5701 | 25.48 | 24.5701 | 3225 |
| 1726694460 | 25.075 | 0.09 | 0.38 | 25.21 | 25.21 | 24.92 | 3488 |
| 1726608240 | 24.98 | 0.69 | 2.85 | 25 | 25.04 | 24.7 | 23880 |
| 1726521720 | 24.287 | 0.67 | 2.82 | 24.31 | 24.31 | 24.14 | 2041 |
| 1726262940 | 23.62 | 0.7 | 3.05 | 23.75 | 23.75 | 23.62 | 5060 |
| 1726176540 | 22.92 | 0.69 | 3.10 | 22.89 | 22.92 | 22.8 | 2272 |
| 1726090140 | 22.23 | -0.07 | -0.31 | 22.045 | 22.23 | 22.01 | 5086 |
| 1726003500 | 22.3 | -0.67 | -2.92 | 22.55 | 22.55 | 22.23 | 1496 |
| 1725917160 | 22.97 | 0.22 | 0.97 | 22.82 | 23.1099 | 22.82 | 7168 |
| 1725658020 | 22.75 | 0 | 0.02 | 22.87 | 22.98 | 22.75 | 3061 |
| 1725571440 | 22.746 | 0.13 | 0.56 | 23.05 | 23.05 | 22.746 | 3367 |
| 1725485040 | 22.62 | -0.14 | -0.62 | 22.74 | 22.74 | 22.548 | 1799 |
| 1725398880 | 22.76 | -0.9 | -3.80 | 23 | 23 | 22.6301 | 3721 |
| 1725053340 | 23.66 | -0.2 | -0.84 | 23.69 | 23.69 | 23.38 | 2075 |
| 1724966400 | 23.8601 | 0.63 | 2.71 | 23.76 | 23.9215 | 23.76 | 1721 |
| 1724880360 | 23.23 | 0.04 | 0.17 | 22.89 | 23.261 | 22.89 | 1573 |
| 1724794080 | 23.19 | 0.4 | 1.74 | 23.13 | 23.19 | 23.1 | 1338 |
| 1724707740 | 22.7925 | -0.13 | -0.56 | 22.4 | 22.86 | 22.4 | 1066 |
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
