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 | -0.08 | -0.333333333333 | 24 | 24 | 23.385 | 96262 | 23.72854344 | SP |
| 4 | -0.74 | -3.00081103001 | 24.66 | 25.6 | 23.385 | 135880 | 24.46158774 | SP |
| 12 | -0.63 | -2.56619144603 | 24.55 | 26.09 | 22.58 | 183256 | 24.52563588 | SP |
| 26 | 2.01 | 9.17389319945 | 21.91 | 26.09 | 21.7 | 184954 | 23.88393682 | SP |
| 52 | 2.9 | 13.7963843958 | 21.02 | 26.09 | 16.42 | 218374 | 21.61476982 | SP |
| 156 | 2.02 | 9.22374429224 | 21.9 | 26.09 | 10.45 | 264811 | 18.42177918 | SP |
| 260 | 1.34 | 5.93445527015 | 22.58 | 26.09 | 10.45 | 247304 | 18.53147737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 23.47 | -0.33 | -1.39 | 23.91 | 23.91 | 23.385 | 62526 |
| 1722292200 | 23.8 | -0.06 | -0.25 | 23.73 | 23.84 | 23.64 | 88220 |
| 1722033000 | 23.86 | 0.08 | 0.34 | 23.83 | 23.89 | 23.72 | 51836 |
| 1721946600 | 23.78 | 0.06 | 0.25 | 23.69 | 23.98 | 23.54 | 90984 |
| 1721860200 | 23.72 | -0.32 | -1.33 | 24 | 24.0266 | 23.69 | 241504 |
| 1721773800 | 24.04 | -0.62 | -2.51 | 24.14 | 24.2301 | 24.035 | 378433 |
| 1721687400 | 24.66 | 0.27 | 1.11 | 24.59 | 24.6999 | 24.47 | 189233 |
| 1721428200 | 24.39 | -0.12 | -0.49 | 24.48 | 24.59 | 24.33 | 42059 |
| 1721341800 | 24.51 | 0.24 | 0.99 | 24.55 | 24.76 | 24.42 | 180749 |
| 1721255400 | 24.27 | -0.37 | -1.50 | 24.21 | 24.34 | 24.1209 | 296045 |
| 1721169000 | 24.64 | -0.8 | -3.14 | 24.61 | 24.66 | 24.45 | 369408 |
| 1721082600 | 25.44 | -0.03 | -0.12 | 25.48 | 25.6 | 25.35 | 73207 |
| 1720823400 | 25.47 | 0.32 | 1.27 | 25.44 | 25.59 | 25.41 | 74688 |
| 1720737000 | 25.15 | 0.13 | 0.52 | 25.26 | 25.32 | 25.08 | 87014 |
| 1720650600 | 25.02 | -0.05 | -0.20 | 25.01 | 25.02 | 24.91 | 87050 |
| 1720564200 | 25.07 | 0.07 | 0.28 | 25.03 | 25.1375 | 24.96 | 105071 |
| 1720477800 | 25 | 0.14 | 0.56 | 25.03 | 25.12 | 24.93 | 89284 |
| 1720218600 | 24.86 | -0.03 | -0.12 | 24.94 | 24.94 | 24.6227 | 122038 |
| 1720040640 | 24.89 | 0.35 | 1.43 | 24.66 | 24.92 | 24.66 | 77433 |
| 1719959400 | 24.54 | -0.03 | -0.12 | 24.31 | 24.6 | 24.3 | 403664 |
| 1719873000 | 24.57 | 0.09 | 0.37 | 24.8 | 24.871 | 24.55 | 213194 |
| 1719613800 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1719527400 | 24.48 | 0.25 | 1.03 | 24.51 | 24.54 | 24.41 | 115227 |
| 1719441000 | 24.23 | -0.24 | -0.98 | 24.32 | 24.35 | 24.155 | 83289 |
| 1719354600 | 24.47 | 0.02 | 0.08 | 24.49 | 24.52 | 24.3 | 266273 |
| 1719268200 | 24.45 | 0.71 | 2.99 | 24.36 | 24.6188 | 24.35 | 223023 |
| 1719009000 | 23.74 | -0.05 | -0.21 | 23.74 | 23.88 | 23.65 | 157626 |
| 1718922600 | 23.79 | 0.27 | 1.15 | 23.8 | 23.92 | 23.7 | 96234 |
| 1718749800 | 23.52 | 0.02 | 0.09 | 23.55 | 23.715 | 23.43 | 51811 |
| 1718663400 | 23.5 | 0.71 | 3.12 | 23.25 | 23.555 | 23.17 | 415401 |
| 1718404200 | 22.79 | -0.17 | -0.74 | 22.6 | 22.82 | 22.58 | 226436 |
| 1718317800 | 22.96 | -0.59 | -2.51 | 23.34 | 23.34 | 22.875 | 95824 |
| 1718231400 | 23.55 | 0.46 | 1.99 | 23.67 | 23.7 | 23.445 | 231350 |
| 1718145000 | 23.09 | -0.79 | -3.31 | 23.15 | 23.15 | 22.9601 | 231601 |
| 1718058600 | 23.88 | -0.11 | -0.46 | 23.75 | 23.91 | 23.63 | 310996 |
| 1717799400 | 23.99 | -0.79 | -3.19 | 24.33 | 24.33 | 23.98 | 180577 |
| 1717713000 | 24.78 | 0.22 | 0.90 | 24.54 | 24.81 | 24.51 | 185449 |
| 1717626600 | 24.56 | 0.21 | 0.86 | 24.46 | 24.62 | 24.31 | 656948 |
| 1717540200 | 24.35 | -0.85 | -3.37 | 24.52 | 24.52 | 24.11 | 326233 |
| 1717453800 | 25.2 | 0.02 | 0.08 | 25.17 | 25.2159 | 25 | 213534 |
| 1717194600 | 25.18 | 0.51 | 2.07 | 25.09 | 25.2 | 24.895 | 346264 |
| 1717108200 | 24.67 | 0.04 | 0.16 | 24.64 | 24.745 | 24.58 | 145511 |
| 1717021800 | 24.63 | -0.6 | -2.38 | 24.75 | 24.78 | 24.5899 | 418308 |
| 1716935400 | 25.23 | -0.19 | -0.75 | 25.2 | 25.29 | 25.125 | 106492 |
| 1716589800 | 25.42 | 0.14 | 0.55 | 25.27 | 25.45 | 25.21 | 132201 |
| 1716503400 | 25.28 | -0.19 | -0.75 | 25.67 | 25.71 | 25.2 | 118546 |
| 1716417000 | 25.47 | -0.37 | -1.43 | 25.53 | 25.62 | 25.42 | 151008 |
| 1716330600 | 25.84 | -0.19 | -0.73 | 25.8 | 25.855 | 25.73 | 59707 |
| 1716244200 | 26.03 | 0.16 | 0.62 | 26.03 | 26.09 | 26.02 | 105008 |
| 1715985000 | 25.87 | 0.21 | 0.82 | 25.66 | 25.91 | 25.66 | 141819 |
| 1715898600 | 25.66 | -0.06 | -0.23 | 25.73 | 25.775 | 25.64 | 104301 |
| 1715812200 | 25.72 | 0.2 | 0.78 | 25.53 | 25.77 | 25.4 | 100268 |
| 1715725800 | 25.52 | 0.41 | 1.63 | 25.18 | 25.54 | 25.18 | 113558 |
| 1715639400 | 25.11 | 0.41 | 1.64 | 24.92 | 25.16 | 24.92 | 848754 |
| 1715380200 | 24.705 | -0.51 | -2.00 | 24.87 | 24.9 | 24.685 | 124084 |
| 1715293800 | 25.21 | 0.45 | 1.82 | 25.01 | 25.22 | 25.01 | 82315 |
| 1715207400 | 24.76 | 0.13 | 0.53 | 24.55 | 24.78 | 24.5 | 50340 |
| 1715121000 | 24.63 | -0.2 | -0.79 | 24.84 | 24.85 | 24.56 | 52398 |
| 1715034600 | 24.825 | 0.56 | 2.29 | 24.5 | 24.825 | 24.5 | 42100 |
| 1714775400 | 24.27 | 0.42 | 1.76 | 24.2 | 24.42 | 24.11 | 141176 |
| 1714689000 | 23.85 | 0.27 | 1.15 | 23.81 | 23.9 | 23.57 | 985890 |
| 1714602600 | 23.58 | 0.02 | 0.08 | 23.53 | 23.9602 | 23.48 | 182476 |
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
