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 | 0.13 | 0.548523206751 | 23.7 | 23.87 | 23.405 | 23284 | 23.66602833 | CS |
| 4 | -0.02 | -0.083857442348 | 23.85 | 24.345 | 23.34 | 36344 | 23.81248449 | CS |
| 12 | -0.96 | -3.87252924566 | 24.79 | 25.01 | 22.85 | 50547 | 23.81502838 | CS |
| 26 | -1.07 | -4.29718875502 | 24.9 | 25.42 | 22.85 | 37560 | 24.28713899 | CS |
| 52 | -1.08 | -4.33560818948 | 24.91 | 25.42 | 22.85 | 37398 | 24.49456207 | CS |
| 156 | -2 | -7.7429345722 | 25.83 | 26.32 | 22.21 | 35271 | 24.51059667 | CS |
| 260 | -3.81 | -13.7843704776 | 27.64 | 28.595 | 19.05 | 36146 | 25.43159612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.83 | 0.11 | 0.46 | 23.9 | 23.9 | 23.7401 | 25820 |
| 1739490000 | 23.72 | 0.18 | 0.76 | 23.65 | 23.8 | 23.52 | 21412 |
| 1739403600 | 23.54 | -0.21 | -0.88 | 23.53 | 23.5893 | 23.405 | 37706 |
| 1739317200 | 23.75 | 0.01 | 0.04 | 23.74 | 23.84 | 23.7 | 22576 |
| 1739230800 | 23.74 | 0.05 | 0.21 | 23.52 | 23.7999 | 23.52 | 17363 |
| 1738971600 | 23.69 | -0.06 | -0.25 | 23.7 | 23.75 | 23.534 | 17365 |
| 1738885200 | 23.75 | -0.04 | -0.17 | 23.79 | 23.8399 | 23.59 | 22401 |
| 1738798800 | 23.79 | 0.32 | 1.36 | 23.59 | 23.81 | 23.555 | 27581 |
| 1738712400 | 23.47 | 0.09 | 0.38 | 23.38 | 23.53 | 23.38 | 29672 |
| 1738626000 | 23.38 | -0.04 | -0.17 | 23.42 | 23.7168 | 23.34 | 34123 |
| 1738366800 | 23.42 | -0.62 | -2.58 | 23.76 | 23.78 | 23.35 | 56157 |
| 1738280400 | 24.04 | 0.24 | 1.01 | 23.83 | 24.1 | 23.83 | 56145 |
| 1738194000 | 23.8 | -0.12 | -0.50 | 23.96 | 24.0192 | 23.76 | 32531 |
| 1738107600 | 23.92 | -0.31 | -1.28 | 24.14 | 24.345 | 23.9 | 57681 |
| 1738021200 | 24.23 | 0.18 | 0.75 | 24.01 | 24.25 | 24.01 | 43768 |
| 1737762000 | 24.05 | 0.06 | 0.25 | 23.9 | 24.1 | 23.89 | 22761 |
| 1737675600 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1737589200 | 23.99 | -0.09 | -0.37 | 24.12 | 24.15 | 23.96 | 44856 |
| 1737502800 | 24.08 | 0.3 | 1.26 | 23.87 | 24.1 | 23.854 | 64653 |
| 1737157200 | 23.78 | 0.05 | 0.21 | 23.85 | 23.8699 | 23.68 | 45448 |
| 1737070800 | 23.73 | 0.07 | 0.30 | 23.66 | 23.9 | 23.55 | 56858 |
| 1736984400 | 23.66 | 0.58 | 2.51 | 23.33 | 23.66 | 23.33 | 30937 |
| 1736898000 | 23.08 | 0.15 | 0.65 | 22.96 | 23.1 | 22.96 | 35363 |
| 1736811600 | 22.93 | -0.15 | -0.65 | 23.08 | 23.08 | 22.85 | 47061 |
| 1736552400 | 23.08 | -0.21 | -0.90 | 23.24 | 23.3285 | 22.97 | 42998 |
| 1736379600 | 23.29 | -0.07 | -0.30 | 23.4832 | 23.4832 | 23.27 | 44628 |
| 1736293200 | 23.36 | -0.42 | -1.77 | 23.71 | 23.809 | 23.3 | 38560 |
| 1736206800 | 23.78 | -0.02 | -0.08 | 23.27 | 23.8299 | 23.27 | 66567 |
| 1735947600 | 23.8 | 0.13 | 0.55 | 23.78 | 23.87 | 23.7 | 121143 |
| 1735861200 | 23.67 | 0.44 | 1.89 | 23.5 | 23.67 | 23.41 | 79098 |
| 1735688400 | 23.23 | 0.06 | 0.26 | 23.23 | 23.3805 | 23.14 | 453354 |
| 1735602000 | 23.17 | -0.19 | -0.81 | 23.36 | 23.53 | 23.17 | 131814 |
| 1735342800 | 23.36 | -0.16 | -0.68 | 23.52 | 23.62 | 23.3 | 50511 |
| 1735256400 | 23.52 | -0.11 | -0.47 | 23.73 | 23.8799 | 23.45 | 41654 |
| 1735077840 | 23.63 | -0.12 | -0.51 | 23.67 | 23.7639 | 23.55 | 24710 |
| 1734997200 | 23.75 | -0.08 | -0.34 | 23.89 | 23.9 | 23.7 | 32199 |
| 1734738000 | 23.83 | 0.1 | 0.42 | 23.75 | 23.93 | 23.75 | 22673 |
| 1734651600 | 23.73 | -0.16 | -0.67 | 23.91 | 24 | 23.66 | 42778 |
| 1734565200 | 23.89 | -0.27 | -1.12 | 24.3899 | 24.3899 | 23.85 | 56914 |
| 1734478800 | 24.16 | -0.08 | -0.33 | 24.34 | 24.4 | 24.1 | 53983 |
| 1734392400 | 24.24 | -0.16 | -0.66 | 23.92 | 24.53 | 23.92 | 42517 |
| 1734133200 | 24.4 | -0.07 | -0.29 | 24.5 | 24.6 | 24.3 | 46013 |
| 1734046800 | 24.47 | -0.17 | -0.69 | 24.595 | 24.61 | 24.41 | 28776 |
| 1733960400 | 24.64 | 0 | 0.00 | 24.75 | 24.77 | 24.64 | 26306 |
| 1733874000 | 24.64 | 0.08 | 0.33 | 24.5024 | 24.65 | 24.5024 | 22214 |
| 1733787600 | 24.56 | -0.13 | -0.53 | 24.62 | 24.7499 | 24.5 | 23297 |
| 1733528400 | 24.69 | -0.02 | -0.08 | 24.77 | 24.77 | 24.62 | 33005 |
| 1733442000 | 24.71 | 0.01 | 0.04 | 24.7598 | 24.76 | 24.6512 | 22827 |
| 1733355600 | 24.7 | 0.1 | 0.41 | 24.6 | 24.7499 | 24.6 | 13849 |
| 1733269200 | 24.6 | -0.18 | -0.73 | 24.79 | 24.86 | 24.6 | 32630 |
| 1733182800 | 24.78 | -0.23 | -0.92 | 24.91 | 24.9695 | 24.7501 | 68765 |
| 1732917840 | 25.01 | 0.16 | 0.64 | 24.9 | 25.01 | 24.6 | 120691 |
| 1732750800 | 24.85 | 0.09 | 0.36 | 24.86 | 24.909 | 24.784 | 37144 |
| 1732664400 | 24.76 | -0.11 | -0.44 | 24.9442 | 24.9442 | 24.6921 | 34883 |
| 1732578000 | 24.87 | 0.08 | 0.32 | 24.9 | 24.96 | 24.85 | 24429 |
| 1732318800 | 24.79 | 0.06 | 0.24 | 24.79 | 24.8527 | 24.73 | 24195 |
| 1732232400 | 24.73 | 0.24 | 0.98 | 24.56 | 24.75 | 24.56 | 40308 |
| 1732146000 | 24.49 | 0.01 | 0.04 | 24.45 | 24.51 | 24.45 | 31436 |
| 1732059600 | 24.48 | -0.12 | -0.49 | 24.63 | 24.63 | 24.4 | 25731 |
| 1731973200 | 24.6 | 0.04 | 0.16 | 24.58 | 24.68 | 24.5607 | 41018 |
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
