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 | 0.43 | 1.85185185185 | 23.22 | 23.64 | 23.1 | 43708 | 23.45908186 | CS |
| 4 | -0.05 | -0.210970464135 | 23.7 | 24.29 | 22.36 | 58133 | 23.39411305 | CS |
| 12 | 0.12 | 0.509987250319 | 23.53 | 25.25 | 22.36 | 85880 | 23.86839786 | CS |
| 26 | 0.15 | 0.63829787234 | 23.5 | 25.25 | 21.93 | 81853 | 23.3829823 | CS |
| 52 | -0.66 | -2.7149321267 | 24.31 | 29.08 | 21.93 | 79589 | 24.57750715 | CS |
| 156 | -3.85 | -14 | 27.5 | 37.7 | 21.59 | 103796 | 27.6941896 | CS |
| 260 | 1.93 | 8.88581952118 | 21.72 | 37.7 | 11.88 | 151660 | 21.74720325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 23.65 | 0.06 | 0.25 | 23.59 | 23.65 | 23.36 | 34026 |
| 1732142400 | 23.59 | 0.15 | 0.64 | 23.43 | 23.59 | 23.18 | 40286 |
| 1732056000 | 23.44 | 0.09 | 0.39 | 23.32 | 23.62 | 23.1 | 40343 |
| 1731969600 | 23.35 | -0.1 | -0.43 | 23.39 | 23.57 | 23.28 | 27194 |
| 1731710400 | 23.45 | 0.01 | 0.04 | 23.36 | 23.49 | 23.16 | 57471 |
| 1731624000 | 23.44 | -0.08 | -0.34 | 23.22 | 23.53 | 23.21 | 53246 |
| 1731537600 | 23.52 | -0.15 | -0.63 | 23.51 | 23.69 | 23.36 | 48782 |
| 1731451200 | 23.67 | 0.06 | 0.25 | 23.76 | 23.78 | 23.46 | 50170 |
| 1731364800 | 23.61 | -0.11 | -0.46 | 23.7 | 23.93 | 23.58 | 50225 |
| 1731105600 | 23.72 | -0.09 | -0.38 | 23.72 | 24 | 23.51 | 57067 |
| 1731019200 | 23.81 | 0.78 | 3.39 | 23.24 | 23.89 | 23.11 | 101334 |
| 1730932800 | 23.03 | -0.07 | -0.30 | 22.93 | 23.1 | 22.69 | 59795 |
| 1730846400 | 23.1 | 0.03 | 0.13 | 22.81 | 23.16 | 22.81 | 45543 |
| 1730760000 | 23.07 | 0.02 | 0.09 | 22.47 | 23.21 | 22.36 | 65791 |
| 1730497200 | 23.05 | 0.04 | 0.17 | 22.97 | 23.17 | 22.97 | 62623 |
| 1730410800 | 23.01 | -0.23 | -0.99 | 23.13 | 23.14 | 22.84 | 90114 |
| 1730324400 | 23.24 | -0.24 | -1.02 | 23.48 | 24.29 | 23.2 | 102353 |
| 1730238000 | 23.48 | 0.05 | 0.21 | 23.4 | 23.63 | 23.27 | 60392 |
| 1730151600 | 23.43 | -0.04 | -0.17 | 23.48 | 23.62 | 23.35 | 48117 |
| 1729892400 | 23.47 | -0.17 | -0.72 | 23.66 | 24.19 | 23.36 | 54615 |
| 1729806000 | 23.64 | -0.17 | -0.71 | 23.7 | 24.09 | 23.52 | 47198 |
| 1729719600 | 23.81 | -0.26 | -1.08 | 24.09 | 24.3 | 23.72 | 72520 |
| 1729633200 | 24.07 | -0.45 | -1.84 | 24.55 | 24.68 | 24.07 | 67102 |
| 1729546800 | 24.52 | -0.58 | -2.31 | 25.24 | 25.24 | 24.52 | 88140 |
| 1729287600 | 25.1 | 0.7 | 2.87 | 24.37 | 25.14 | 24.32 | 146080 |
| 1729201200 | 24.4 | 0.31 | 1.29 | 24.09 | 24.41 | 23.84 | 146796 |
| 1729114800 | 24.09 | -0.19 | -0.78 | 24.13 | 24.35 | 24.09 | 41554 |
| 1729028400 | 24.28 | 0.15 | 0.62 | 24.15 | 24.32 | 23.84 | 84623 |
| 1728682800 | 24.13 | 0.61 | 2.59 | 23.51 | 24.37 | 23.51 | 75009 |
| 1728596400 | 23.52 | -0.35 | -1.47 | 23.8 | 23.89 | 23.42 | 60802 |
| 1728510000 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1728423600 | 23.87 | 0.19 | 0.80 | 23.62 | 23.9 | 23.44 | 51201 |
| 1728337200 | 23.68 | -0.26 | -1.09 | 23.91 | 24.05 | 23.5 | 46266 |
| 1728078000 | 23.94 | 0.33 | 1.40 | 23.72 | 23.95 | 23.5 | 51043 |
| 1727991600 | 23.61 | -0.51 | -2.11 | 24.17 | 24.4 | 23.53 | 252515 |
| 1727905200 | 24.12 | -0.03 | -0.12 | 24.14 | 24.18 | 24 | 56933 |
| 1727818800 | 24.15 | -0.1 | -0.41 | 24.19 | 24.19 | 23.8 | 74872 |
| 1727730000 | 24.25 | -0.13 | -0.53 | 24.41 | 24.45 | 24.15 | 46665 |
| 1727473200 | 24.38 | -0.7 | -2.79 | 25.25 | 25.25 | 24.3 | 84439 |
| 1727386800 | 25.08 | 0.27 | 1.09 | 25.14 | 25.15 | 24.44 | 103891 |
| 1727300400 | 24.81 | 0.19 | 0.77 | 24.63 | 24.85 | 24.56 | 41612 |
| 1727214000 | 24.62 | 0.24 | 0.98 | 24.38 | 24.92 | 24.38 | 77552 |
| 1727127600 | 24.38 | 0.32 | 1.33 | 24.11 | 24.61 | 24.07 | 57037 |
| 1726868400 | 24.06 | 0.01 | 0.04 | 24 | 24.48 | 23.53 | 1046714 |
| 1726782000 | 24.05 | 0.4 | 1.69 | 23.76 | 24.1 | 23.63 | 81000 |
| 1726695600 | 23.65 | -0.01 | -0.04 | 23.59 | 23.77 | 23.4 | 49002 |
| 1726609200 | 23.66 | 0.24 | 1.02 | 23.29 | 23.69 | 23.29 | 54443 |
| 1726522800 | 23.42 | -0.09 | -0.38 | 23.56 | 23.56 | 23.19 | 50766 |
| 1726263600 | 23.51 | 0.26 | 1.12 | 23.26 | 23.64 | 23.26 | 45322 |
| 1726177200 | 23.25 | 0.25 | 1.09 | 23 | 23.39 | 23 | 66645 |
| 1726090800 | 23 | 0.19 | 0.83 | 22.73 | 23.01 | 22.54 | 48297 |
| 1726004400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1725918000 | 22.81 | -0.68 | -2.89 | 23.4 | 23.4 | 22.79 | 138002 |
| 1725658800 | 23.49 | -0.26 | -1.09 | 23.78 | 23.99 | 23.42 | 73795 |
| 1725572400 | 23.75 | -0.28 | -1.17 | 23.76 | 24.06 | 23.7 | 44785 |
| 1725486000 | 24.03 | 0.17 | 0.71 | 23.93 | 24.22 | 23.73 | 60359 |
| 1725399600 | 23.86 | -0.05 | -0.21 | 23.8 | 23.96 | 23.69 | 31974 |
| 1725054000 | 23.91 | 0.02 | 0.08 | 23.95 | 23.97 | 23.73 | 76577 |
| 1724967600 | 23.89 | 0.45 | 1.92 | 23.53 | 23.95 | 23.47 | 52263 |
| 1724881200 | 23.44 | -0.36 | -1.51 | 23.66 | 23.83 | 23.43 | 30666 |
| 1724794800 | 23.8 | -0.31 | -1.29 | 24.09 | 24.09 | 23.7 | 40472 |
| 1724708400 | 24.11 | 0.26 | 1.09 | 23.97 | 24.17 | 23.97 | 41764 |
| 1724449200 | 23.85 | 0.33 | 1.40 | 23.64 | 23.93 | 23.63 | 34142 |
| 1724362800 | 23.52 | 0.12 | 0.51 | 23.5 | 23.57 | 23.15 | 46957 |
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
