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 | 0.57 | 2.45795601552 | 23.19 | 23.845 | 23.08 | 153547 | 23.39215605 | SP |
| 4 | 0.39 | 1.66880616175 | 23.37 | 24.19 | 23.08 | 145306 | 23.50986922 | SP |
| 12 | -1 | -4.03877221325 | 24.76 | 24.9292 | 23.08 | 202083 | 23.93706191 | SP |
| 26 | 0.52 | 2.23752151463 | 23.24 | 25.16 | 22.205 | 283282 | 23.77291382 | SP |
| 52 | 1.83 | 8.34473324213 | 21.93 | 27.03 | 21.715 | 498423 | 24.24057279 | SP |
| 156 | 7.49 | 46.0356484327 | 16.27 | 27.03 | 15.365 | 1307074 | 19.82624305 | SP |
| 260 | 3.2 | 15.5642023346 | 20.56 | 27.03 | 14.36 | 1188538 | 18.88489796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 23.82 | 0.24 | 1.02 | 23.55 | 23.845 | 23.51 | 458781 |
| 1721773800 | 23.58 | 0.03 | 0.13 | 23.52 | 23.59 | 23.43 | 87029 |
| 1721687400 | 23.55 | 0.09 | 0.38 | 23.34 | 23.62 | 23.32 | 167115 |
| 1721428200 | 23.46 | 0.17 | 0.73 | 23.43 | 23.485 | 23.4 | 225188 |
| 1721341800 | 23.29 | 0.16 | 0.69 | 23.25 | 23.33 | 23.16 | 110017 |
| 1721255400 | 23.13 | -0.02 | -0.09 | 23.19 | 23.25 | 23.08 | 178385 |
| 1721169000 | 23.15 | -0.3 | -1.28 | 23.28 | 23.32 | 23.13 | 116547 |
| 1721082600 | 23.45 | 0.25 | 1.08 | 23.42 | 23.47 | 23.35 | 193865 |
| 1720823400 | 23.2 | -0.07 | -0.30 | 23.29 | 23.33 | 23.18 | 132811 |
| 1720737000 | 23.27 | -0.22 | -0.94 | 23.22 | 23.28 | 23.1199 | 114722 |
| 1720650600 | 23.49 | -0.06 | -0.25 | 23.53 | 23.5895 | 23.48 | 151709 |
| 1720564200 | 23.55 | 0.09 | 0.38 | 23.54 | 23.6733 | 23.51 | 133191 |
| 1720477800 | 23.46 | -0.05 | -0.21 | 23.52 | 23.575 | 23.43 | 92265 |
| 1720218600 | 23.51 | -0.15 | -0.63 | 23.55 | 23.66 | 23.46 | 119971 |
| 1720040640 | 23.66 | -0.33 | -1.38 | 23.85 | 23.86 | 23.5 | 99316 |
| 1719959400 | 23.99 | -0.16 | -0.66 | 23.95 | 24.12 | 23.93 | 260986 |
| 1719873000 | 24.15 | 0.84 | 3.60 | 24.04 | 24.19 | 23.87 | 183700 |
| 1719613800 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1719527400 | 23.31 | -0.08 | -0.34 | 23.31 | 23.32 | 23.25 | 164386 |
| 1719441000 | 23.39 | 0.02 | 0.09 | 23.37 | 23.39 | 23.31 | 84312 |
| 1719354600 | 23.37 | -0.03 | -0.13 | 23.46 | 23.48 | 23.35 | 99347 |
| 1719268200 | 23.4 | -0.1 | -0.43 | 23.46 | 23.55 | 23.4 | 126437 |
| 1719009000 | 23.5 | 0.06 | 0.26 | 23.41 | 23.57 | 23.36 | 255354 |
| 1718922600 | 23.44 | 0.1 | 0.43 | 23.6 | 23.6201 | 23.44 | 226145 |
| 1718749800 | 23.34 | -0.15 | -0.64 | 23.49 | 23.5201 | 23.3051 | 131414 |
| 1718663400 | 23.49 | 0.21 | 0.90 | 23.56 | 23.6207 | 23.49 | 105527 |
| 1718404200 | 23.28 | -0.19 | -0.81 | 23.32 | 23.38 | 23.235 | 277555 |
| 1718317800 | 23.47 | -0.32 | -1.35 | 23.63 | 23.675 | 23.43 | 288654 |
| 1718231400 | 23.79 | -0.2 | -0.83 | 23.69 | 23.8199 | 23.53 | 261819 |
| 1718145000 | 23.99 | -0.22 | -0.91 | 24.18 | 24.2103 | 23.97 | 138266 |
| 1718058600 | 24.21 | 0.14 | 0.58 | 24.19 | 24.2668 | 24.1792 | 158261 |
| 1717799400 | 24.07 | 0.46 | 1.95 | 23.96 | 24.075 | 23.96 | 196090 |
| 1717713000 | 23.61 | 0.06 | 0.25 | 23.68 | 23.6905 | 23.56 | 102971 |
| 1717626600 | 23.55 | -0.2 | -0.84 | 23.65 | 23.81 | 23.55 | 262384 |
| 1717540200 | 23.75 | -0.28 | -1.17 | 23.85 | 23.91 | 23.695 | 283084 |
| 1717453800 | 24.03 | -0.35 | -1.44 | 24.27 | 24.295 | 24.0015 | 328333 |
| 1717194600 | 24.38 | -0.19 | -0.77 | 24.4 | 24.455 | 24.35 | 179223 |
| 1717108200 | 24.57 | -0.2 | -0.81 | 24.63 | 24.674 | 24.55 | 233454 |
| 1717021800 | 24.77 | 0.28 | 1.14 | 24.68 | 24.8703 | 24.68 | 311753 |
| 1716935400 | 24.49 | 0.37 | 1.53 | 24.17 | 24.505 | 24.15 | 103795 |
| 1716589800 | 24.12 | -0.05 | -0.21 | 24.23 | 24.25 | 24.11 | 117999 |
| 1716503400 | 24.17 | 0.15 | 0.62 | 24.02 | 24.266 | 24.02 | 496762 |
| 1716417000 | 24.02 | -0.01 | -0.04 | 24.12 | 24.13 | 23.9991 | 122203 |
| 1716330600 | 24.03 | -0.12 | -0.50 | 23.99 | 24.0709 | 23.99 | 103093 |
| 1716244200 | 24.15 | 0.09 | 0.37 | 24.16 | 24.1901 | 24.115 | 107767 |
| 1715985000 | 24.06 | 0.15 | 0.63 | 24 | 24.0895 | 23.97 | 92780 |
| 1715898600 | 23.91 | 0.03 | 0.13 | 23.79 | 23.929 | 23.79 | 105328 |
| 1715812200 | 23.88 | -0.34 | -1.40 | 23.94 | 24 | 23.8301 | 518075 |
| 1715725800 | 24.22 | -0.1 | -0.41 | 24.23 | 24.311 | 24.19 | 95325 |
| 1715639400 | 24.32 | -0.06 | -0.25 | 24.28 | 24.3405 | 24.2601 | 72835 |
| 1715380200 | 24.38 | 0.12 | 0.49 | 24.33 | 24.4202 | 24.325 | 59295 |
| 1715293800 | 24.26 | -0.05 | -0.21 | 24.45 | 24.46 | 24.211 | 166594 |
| 1715207400 | 24.31 | 0.12 | 0.50 | 24.32 | 24.3518 | 24.279 | 436517 |
| 1715121000 | 24.19 | -0.15 | -0.62 | 24.14 | 24.215 | 24.055 | 667661 |
| 1715034600 | 24.34 | -0.09 | -0.37 | 24.42 | 24.4824 | 24.3276 | 448240 |
| 1714775400 | 24.43 | -0.24 | -0.97 | 24.41 | 24.58 | 24.38 | 391651 |
| 1714689000 | 24.67 | -0.09 | -0.36 | 24.86 | 24.9292 | 24.65 | 368531 |
| 1714602600 | 24.76 | -0.18 | -0.72 | 24.76 | 24.84 | 24.58 | 260604 |
| 1714516200 | 24.94 | 0.22 | 0.89 | 24.87 | 24.96 | 24.7999 | 154035 |
| 1714429800 | 24.72 | -0.2 | -0.80 | 24.82 | 24.85 | 24.705 | 425501 |
| 1714170600 | 24.92 | -0.1 | -0.40 | 24.92 | 24.935 | 24.805 | 179000 |
| 1714084200 | 25.02 | 0.15 | 0.60 | 25.16 | 25.16 | 25.01 | 290992 |
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
