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 | 0.06 | 0.254885301614 | 23.54 | 24.05 | 23.41 | 32480 | 23.64780967 | DR |
| 4 | 1.16 | 5.16934046346 | 22.44 | 24.4 | 22.24 | 24543 | 23.43732016 | DR |
| 12 | 4.33 | 22.4701608718 | 19.27 | 24.4 | 18.45 | 15388 | 22.1187719 | DR |
| 26 | 7.43979963 | 46.0377932183 | 16.16020037 | 24.4 | 16.16020037 | 11737 | 20.77579201 | DR |
| 52 | 8.05955164 | 51.8617703511 | 15.54044836 | 24.4 | 15.29721235 | 8655 | 19.2823917 | DR |
| 156 | 8.27279965 | 53.9746298155 | 15.32720035 | 24.4 | 11.89857227 | 15546 | 15.87476277 | DR |
| 260 | -12.12570482 | -33.9411213329 | 35.72570482 | 70.86497763 | 11.89857227 | 15106 | 18.66562845 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 23.7 | -0.19 | -0.80 | 23.83 | 23.89 | 23.46 | 4573 |
| 1720647000 | 23.89 | 0.28 | 1.19 | 23.66 | 23.89 | 23.52 | 4841 |
| 1720560540 | 23.61 | -0.01 | -0.04 | 23.77 | 23.88 | 23.61 | 4574 |
| 1720474200 | 23.62 | -0.16 | -0.67 | 23.83 | 24.05 | 23.62 | 130355 |
| 1720215000 | 23.78 | 0.24 | 1.02 | 23.54 | 23.94 | 23.41 | 18057 |
| 1720128540 | 23.54 | -0.25 | -1.05 | 23.84 | 23.84 | 23.38 | 4755 |
| 1720042200 | 23.79 | -0.33 | -1.37 | 24.4 | 24.4 | 23.58 | 4787 |
| 1719955800 | 24.12 | 0.33 | 1.39 | 23.85 | 24.3 | 23.79 | 6441 |
| 1719869400 | 23.79 | 0.1 | 0.42 | 23.74 | 23.91 | 23.48 | 61783 |
| 1719610200 | 23.69 | 0.29 | 1.24 | 23.55 | 23.74 | 23.37 | 102107 |
| 1719523800 | 23.4 | -0.2 | -0.85 | 23.6 | 23.65 | 23.29 | 14228 |
| 1719437400 | 23.6 | 0.59 | 2.56 | 23.05 | 23.65 | 23.05 | 12099 |
| 1719351000 | 23.01 | -0.27 | -1.16 | 23.27 | 23.27 | 22.64 | 5326 |
| 1719264600 | 23.28 | 0.1 | 0.43 | 23.23 | 23.35 | 22.9 | 3081 |
| 1719005400 | 23.18 | -0.01 | -0.04 | 23.01 | 23.34 | 23.01 | 8142 |
| 1718918940 | 23.19 | 0.11 | 0.48 | 22.84 | 23.2 | 22.76 | 18030 |
| 1718832540 | 23.08 | 0.14 | 0.61 | 22.99 | 23.1 | 22.85 | 1463 |
| 1718746200 | 22.94 | 0.06 | 0.26 | 22.93 | 22.96 | 22.7 | 9554 |
| 1718659800 | 22.88 | 0.49 | 2.19 | 22.58 | 22.89 | 22.47 | 10420 |
| 1718400600 | 22.39 | -0.01 | -0.04 | 22.44 | 22.57 | 22.24 | 66253 |
| 1718314200 | 22.4 | 0.04 | 0.18 | 22.41 | 22.45 | 22.22 | 3811 |
| 1718227800 | 22.36 | -0.01 | -0.04 | 22.4 | 22.5 | 22.15 | 8705 |
| 1718141400 | 22.37 | -0.11 | -0.49 | 22.53 | 22.53 | 22.17 | 3056 |
| 1718055000 | 22.48 | 0.55 | 2.51 | 22.25 | 22.59 | 22.2 | 9563 |
| 1717795800 | 21.93 | -0.15 | -0.68 | 22.2 | 22.3 | 21.73 | 33521 |
| 1717709400 | 22.08 | -0.12 | -0.54 | 22.3 | 22.3 | 21.94 | 13330 |
| 1717622940 | 22.2 | 0.25 | 1.14 | 21.96 | 22.24 | 21.91 | 4885 |
| 1717536600 | 21.95 | 0.41 | 1.90 | 21.58 | 22.06 | 21.58 | 7974 |
| 1717450200 | 21.54 | 0.1 | 0.47 | 21.44 | 21.6 | 21.33 | 27161 |
| 1717191000 | 21.44 | 0.27 | 1.28 | 21.1 | 21.44 | 21 | 11947 |
| 1717018140 | 21.17 | 0.17 | 0.81 | 20.92 | 21.22 | 20.92 | 2923 |
| 1716931740 | 21 | -0.34 | -1.59 | 21.34 | 21.34 | 20.88 | 21395 |
| 1716845340 | 21.34 | 0.24 | 1.14 | 21.15 | 21.34 | 21.02 | 1282 |
| 1716586200 | 21.1 | 0.23 | 1.10 | 21.04 | 21.16 | 20.98 | 3024 |
| 1716499800 | 20.87 | -0.15 | -0.71 | 21.02 | 21.09 | 20.8 | 1724 |
| 1716413340 | 21.02 | 0.2 | 0.96 | 20.51 | 21.2 | 20.51 | 13321 |
| 1716327000 | 20.82 | 0.51 | 2.51 | 20.36 | 20.85 | 20.36 | 5095 |
| 1716240600 | 20.31 | -0.27 | -1.31 | 20.59 | 20.7 | 20.31 | 24616 |
| 1715981400 | 20.58 | 0.02 | 0.10 | 20.63 | 20.74 | 20.44 | 12259 |
| 1715895000 | 20.56 | 1.29 | 6.69 | 20.2 | 20.65 | 20.17 | 37517 |
| 1715808600 | 19.27 | 0.11 | 0.57 | 19.32 | 19.32 | 19.12 | 4730 |
| 1715722200 | 19.16 | -0.27 | -1.39 | 19.47 | 19.48 | 19.06 | 12834 |
| 1715635800 | 19.43 | -0.13 | -0.66 | 19.56 | 19.68 | 19.4 | 13593 |
| 1715376600 | 19.56 | 0.2 | 1.03 | 19.34 | 19.56 | 19.34 | 1977 |
| 1715290140 | 19.36 | 0.12 | 0.62 | 19.26 | 19.61 | 19.26 | 7195 |
| 1715203800 | 19.24 | 0.12 | 0.63 | 19.19 | 19.35 | 19.16 | 6591 |
| 1715117400 | 19.12 | 0.12 | 0.63 | 18.97 | 19.25 | 18.97 | 846 |
| 1715031000 | 19 | 0.06 | 0.32 | 19.05 | 19.08 | 18.84 | 3926 |
| 1714771800 | 18.94 | -0.22 | -1.15 | 19.16 | 19.16 | 18.7 | 13847 |
| 1714685400 | 19.16 | -0.16 | -0.83 | 19.31 | 19.31 | 18.76 | 18663 |
| 1714512600 | 19.32 | 0.05 | 0.26 | 19.27 | 19.45 | 19.11 | 3458 |
| 1714426200 | 19.27 | 0.01 | 0.05 | 19.31 | 19.32 | 19.14 | 59032 |
| 1714167000 | 19.26 | -0.14 | -0.72 | 19.01 | 19.33 | 19.01 | 609 |
| 1714080540 | 19.4 | 0.08 | 0.41 | 19.35 | 19.51 | 19.34 | 983 |
| 1713994200 | 19.32 | 0.43 | 2.28 | 18.45 | 19.48 | 18.45 | 477 |
| 1713907800 | 18.89 | -0.66 | -3.38 | 19.58 | 19.58 | 18.84 | 2982 |
| 1713821340 | 19.55 | 0.29 | 1.51 | 19.26 | 19.55 | 19.21 | 738 |
| 1713562200 | 19.26 | -0.18 | -0.93 | 19.27 | 19.5 | 19.18 | 2073 |
| 1713475800 | 19.44 | -0.16 | -0.82 | 19.5 | 19.65 | 19.44 | 557 |
| 1713389400 | 19.6 | -0.11 | -0.56 | 19.71 | 19.8 | 19.54 | 36915 |
| 1713302940 | 19.71 | 0.25 | 1.28 | 19.46 | 19.85 | 19.46 | 3748 |
| 1713216600 | 19.46 | 0.19 | 0.99 | 19.32 | 19.6 | 19.32 | 1991 |
| 1712957400 | 19.27 | 0.17 | 0.89 | 19.23 | 19.5 | 19.2 | 6038 |
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
