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 | -0.205 | -0.892080069626 | 22.98 | 23.12 | 22.58 | 272909 | 22.90119813 | CS |
| 4 | -1.185 | -4.94574290484 | 23.96 | 24.58 | 22.5 | 219260 | 23.31181354 | CS |
| 12 | 0.715 | 3.24116047144 | 22.06 | 24.58 | 20.94 | 262010 | 23.15016288 | CS |
| 26 | 2.375 | 11.6421568627 | 20.4 | 24.58 | 20.35 | 261026 | 22.03520966 | CS |
| 52 | 2.435 | 11.9714847591 | 20.34 | 24.58 | 19.88 | 289924 | 21.60561286 | CS |
| 156 | -5.225 | -18.6607142857 | 28 | 48.47 | 18.26 | 375637 | 22.24637399 | CS |
| 260 | 0.115 | 0.507502206531 | 22.66 | 48.47 | 14.07 | 380388 | 22.96160281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729291200 | 22.99 | 0.32 | 1.41 | 22.82 | 23.095 | 22.82 | 263051 |
| 1729204800 | 22.67 | -0.38 | -1.65 | 22.62 | 22.785 | 22.58 | 399003 |
| 1729118400 | 23.05 | 0.22 | 0.96 | 23.04 | 23.12 | 22.93 | 280396 |
| 1729032000 | 22.83 | -0.25 | -1.08 | 23.08 | 23.08 | 22.79 | 193222 |
| 1728945600 | 23.08 | 0.14 | 0.61 | 22.98 | 23.09 | 22.95 | 228873 |
| 1728686400 | 22.94 | 0.11 | 0.48 | 22.87 | 22.995 | 22.87 | 219812 |
| 1728600000 | 22.83 | 0.22 | 0.97 | 22.67 | 22.86 | 22.66 | 251400 |
| 1728513600 | 22.61 | 0.04 | 0.18 | 22.57 | 22.75 | 22.57 | 155203 |
| 1728427200 | 22.57 | -0.59 | -2.55 | 22.59 | 22.655 | 22.5 | 243070 |
| 1728340800 | 23.16 | -0.15 | -0.64 | 23.3 | 23.3 | 23.14 | 187660 |
| 1728081600 | 23.31 | 0.22 | 0.95 | 23.32 | 23.32 | 23.22 | 200206 |
| 1727995200 | 23.09 | -0.29 | -1.24 | 23.2089 | 23.22 | 23.08 | 150716 |
| 1727908800 | 23.38 | -0.25 | -1.06 | 23.39 | 23.44 | 23.33 | 107929 |
| 1727822400 | 23.63 | -0.14 | -0.59 | 23.83 | 23.9407 | 23.565 | 200903 |
| 1727735520 | 23.77 | -0.57 | -2.34 | 24.12 | 24.12 | 23.63 | 292951 |
| 1727476800 | 24.34 | -0.13 | -0.53 | 24.24 | 24.37 | 24.155 | 253908 |
| 1727390400 | 24.47 | 0.59 | 2.47 | 24.58 | 24.58 | 24.41 | 244149 |
| 1727304000 | 23.88 | -0.31 | -1.28 | 24.03 | 24.03 | 23.825 | 254261 |
| 1727217600 | 24.19 | 0.06 | 0.25 | 24.22 | 24.235 | 24.07 | 156248 |
| 1727131200 | 24.13 | 0.22 | 0.92 | 23.96 | 24.13 | 23.94 | 102241 |
| 1726872000 | 23.91 | -0.33 | -1.36 | 24.1 | 24.1 | 23.68 | 253735 |
| 1726785600 | 24.24 | -0.04 | -0.16 | 24.4 | 24.4 | 24.21 | 276097 |
| 1726699200 | 24.28 | 0.04 | 0.17 | 24.28 | 24.435 | 24.23 | 250618 |
| 1726612800 | 24.24 | -0.21 | -0.86 | 24.475 | 24.51 | 24.23 | 246226 |
| 1726526400 | 24.45 | 0.14 | 0.58 | 24.42 | 24.46 | 24.35 | 224950 |
| 1726267200 | 24.31 | 0.09 | 0.37 | 24.43 | 24.45 | 24.28 | 146226 |
| 1726180800 | 24.22 | 0.24 | 1.00 | 24.11 | 24.25 | 24.075 | 216191 |
| 1726094400 | 23.98 | 0.48 | 2.04 | 23.86 | 24 | 23.72 | 164723 |
| 1726008000 | 23.5 | 0.02 | 0.09 | 23.525 | 23.58 | 23.45 | 399735 |
| 1725921600 | 23.48 | -0.3 | -1.26 | 23.46 | 23.58 | 23.41 | 292350 |
| 1725662400 | 23.78 | 0 | 0.00 | 24.075 | 24.075 | 23.755 | 479692 |
| 1725576000 | 23.78 | 0.21 | 0.89 | 23.92 | 23.99 | 23.75 | 407834 |
| 1725489600 | 23.57 | 0.28 | 1.20 | 23.42 | 23.625 | 23.42 | 356296 |
| 1725403200 | 23.29 | 0.26 | 1.13 | 23.36 | 23.4 | 23.23 | 351135 |
| 1725057600 | 23.03 | 0.04 | 0.17 | 22.97 | 23.04 | 22.945 | 324345 |
| 1724971200 | 22.99 | -0.04 | -0.17 | 23.06 | 23.09 | 22.975 | 240013 |
| 1724884800 | 23.03 | -0.4 | -1.71 | 23.35 | 23.35 | 23.03 | 288812 |
| 1724798400 | 23.43 | 0 | 0.00 | 23.48 | 23.48 | 23.32 | 234264 |
| 1724712000 | 23.43 | -0.16 | -0.68 | 23.56 | 23.57 | 23.42 | 258929 |
| 1724452800 | 23.59 | 0.69 | 3.01 | 23.38 | 23.635 | 23.33 | 468611 |
| 1724366400 | 22.9 | -0.24 | -1.04 | 23.17 | 23.17 | 22.88 | 285736 |
| 1724280000 | 23.14 | 0.09 | 0.39 | 23.05 | 23.155 | 22.98 | 411814 |
| 1724193600 | 23.05 | -0.02 | -0.09 | 23.06 | 23.07 | 22.915 | 272114 |
| 1724107200 | 23.07 | 0.46 | 2.03 | 22.92 | 23.225 | 22.92 | 280418 |
| 1723848000 | 22.61 | 0.05 | 0.22 | 22.43 | 22.685 | 22.39 | 206245 |
| 1723761600 | 22.56 | -0.05 | -0.22 | 22.7 | 22.7 | 22.48 | 175711 |
| 1723675200 | 22.61 | 0.05 | 0.22 | 22.62 | 22.655 | 22.535 | 364136 |
| 1723588800 | 22.56 | 0.31 | 1.39 | 22.36 | 22.56 | 22.28 | 276918 |
| 1723502400 | 22.25 | -0.33 | -1.46 | 22.38 | 22.41 | 22.155 | 232178 |
| 1723243200 | 22.58 | 0.22 | 0.98 | 22.44 | 22.585 | 22.36 | 176856 |
| 1723156800 | 22.36 | 0.07 | 0.31 | 22.36 | 22.36 | 22.14 | 284960 |
| 1723070400 | 22.29 | 1.07 | 5.04 | 22.21 | 22.48 | 22.21 | 297811 |
| 1722984000 | 21.22 | -0.02 | -0.09 | 21.14 | 21.31 | 20.94 | 263845 |
| 1722897600 | 21.24 | -1.03 | -4.63 | 21.21 | 21.405 | 21.16 | 257592 |
| 1722638400 | 22.27 | 0.09 | 0.41 | 22.1 | 22.275 | 22.1 | 202669 |
| 1722552000 | 22.18 | -0.25 | -1.11 | 22.17 | 22.31 | 21.99 | 457748 |
| 1722465600 | 22.43 | 0.31 | 1.40 | 22.22 | 22.525 | 21.98 | 329489 |
| 1722379200 | 22.12 | 0.14 | 0.64 | 22.07 | 22.145 | 22.01 | 214625 |
| 1722292800 | 21.98 | -0.04 | -0.18 | 22.06 | 22.135 | 21.87 | 201733 |
| 1722033600 | 22.02 | 0.15 | 0.69 | 21.96 | 22.05 | 21.895 | 207269 |
| 1721947200 | 21.87 | 0.23 | 1.06 | 21.78 | 21.93 | 21.78 | 198367 |
| 1721860800 | 21.64 | 0.14 | 0.65 | 21.59 | 21.7599 | 21.55 | 193089 |
| 1721774400 | 21.5 | -0.23 | -1.04 | 21.62 | 21.62 | 21.465 | 139442 |
| 1721688000 | 21.725 | 0.26 | 1.19 | 21.57 | 21.755 | 21.56 | 141754 |
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
