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 | 0.42 | 1.79640718563 | 23.38 | 23.82 | 23.34 | 6732 | 23.65288193 | CS |
| 4 | 0.85 | 3.7037037037 | 22.95 | 23.93 | 22.63 | 11055 | 23.27395073 | CS |
| 12 | -1.21 | -4.83806477409 | 25.01 | 25.2 | 22.63 | 9540 | 23.86122484 | CS |
| 26 | 0.4 | 1.7094017094 | 23.4 | 25.58 | 22.62 | 9146 | 24.21601661 | CS |
| 52 | 3.75 | 18.7032418953 | 20.05 | 25.58 | 19.75 | 9568 | 23.30672352 | CS |
| 156 | -3.81 | -13.7993480623 | 27.61 | 29.34 | 19.5243 | 12724 | 25.21028885 | CS |
| 260 | -1.18 | -4.72377902322 | 24.98 | 29.34 | 19.5243 | 16568 | 25.6591232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 23.74 | -0.03 | -0.13 | 23.73 | 23.7899 | 23.4942 | 3346 |
| 1715898900 | 23.77 | -0.03 | -0.13 | 23.75 | 23.79 | 23.655 | 4914 |
| 1715812500 | 23.8 | 0.31 | 1.32 | 23.54 | 23.82 | 23.54 | 7806 |
| 1715726100 | 23.49 | -0.08 | -0.34 | 23.56 | 23.6165 | 23.34 | 6967 |
| 1715639700 | 23.57 | 0.17 | 0.73 | 23.38 | 23.6179 | 23.38 | 10625 |
| 1715380500 | 23.4 | 0.01 | 0.04 | 23.44 | 23.46 | 23.2901 | 5921 |
| 1715294100 | 23.39 | -0.06 | -0.26 | 23.45 | 23.51 | 23.31 | 5684 |
| 1715207700 | 23.45 | -0.1 | -0.42 | 23.59 | 23.68 | 23.25 | 11031 |
| 1715121300 | 23.55 | -0.15 | -0.63 | 23.73 | 23.93 | 23.55 | 5433 |
| 1715034900 | 23.7 | 0.12 | 0.51 | 23.6 | 23.84 | 23.5441 | 18785 |
| 1714775700 | 23.58 | 0.38 | 1.64 | 23.35 | 23.67 | 23.35 | 11524 |
| 1714689300 | 23.2 | 0.15 | 0.65 | 23.12 | 23.23 | 23.1 | 6433 |
| 1714602900 | 23.05 | 0.31 | 1.36 | 22.88 | 23.12 | 22.82 | 18219 |
| 1714516500 | 22.74 | -0.35 | -1.52 | 22.98 | 23.11 | 22.63 | 47457 |
| 1714430100 | 23.09 | -0.05 | -0.22 | 23.14 | 23.4199 | 23.08 | 16102 |
| 1714170900 | 23.14 | -0.04 | -0.17 | 23.18 | 23.2 | 23.04 | 4925 |
| 1714084500 | 23.18 | -0.34 | -1.45 | 23.33 | 23.4484 | 23.04 | 5338 |
| 1713998100 | 23.52 | 0.06 | 0.26 | 23.45 | 23.59 | 23.25 | 10730 |
| 1713911700 | 23.46 | 0.17 | 0.73 | 23.24 | 23.5286 | 23.24 | 11418 |
| 1713825300 | 23.2904 | 0.29 | 1.26 | 22.95 | 23.2904 | 22.95 | 8292 |
| 1713566100 | 23 | 0.03 | 0.13 | 23 | 23.05 | 22.96 | 2986 |
| 1713479700 | 22.97 | -0.14 | -0.58 | 23.1 | 23.25 | 22.92 | 20823 |
| 1713393300 | 23.105 | 0.16 | 0.68 | 23.17 | 23.32 | 23.01 | 22800 |
| 1713306900 | 22.95 | 0.05 | 0.22 | 22.89 | 23.18 | 22.81 | 11274 |
| 1713220500 | 22.9 | -1.04 | -4.34 | 23.87 | 23.87 | 22.68 | 21416 |
| 1712961300 | 23.94 | 0.14 | 0.59 | 23.55 | 24.65 | 23.55 | 6968 |
| 1712874900 | 23.8 | -0.24 | -1.00 | 24.01 | 24.01 | 23.5 | 14296 |
| 1712788500 | 24.04 | -0.46 | -1.88 | 24.3913 | 24.5799 | 23.57 | 7151 |
| 1712702100 | 24.5 | -0.13 | -0.53 | 24.63 | 24.63 | 24.41 | 6504 |
| 1712615700 | 24.63 | 0.13 | 0.53 | 24.66 | 24.7 | 24.4501 | 8784 |
| 1712356500 | 24.5 | -0.17 | -0.69 | 24.6 | 24.75 | 24.5 | 7126 |
| 1712270100 | 24.67 | 0.04 | 0.15 | 24.6 | 24.7 | 24.25 | 8603 |
| 1712183700 | 24.6341 | 0.03 | 0.14 | 24.68 | 24.85 | 24.5 | 1102 |
| 1712097300 | 24.6 | -0.07 | -0.28 | 24.65 | 24.67 | 24.6 | 3417 |
| 1712010900 | 24.67 | 0.05 | 0.20 | 24.65 | 24.73 | 24.45 | 8196 |
| 1711665300 | 24.62 | -0.01 | -0.06 | 24.68 | 24.69 | 24.4701 | 4656 |
| 1711578900 | 24.6348 | 0.05 | 0.22 | 24.66 | 24.77 | 24.46 | 6360 |
| 1711492500 | 24.58 | -0.12 | -0.49 | 24.66 | 24.8199 | 24.42 | 5412 |
| 1711406100 | 24.7 | 0 | 0.00 | 24.69 | 24.81 | 24.58 | 3803 |
| 1711146900 | 24.7 | -0.18 | -0.72 | 24.93 | 24.93 | 24.63 | 20278 |
| 1711060500 | 24.88 | 0.2 | 0.81 | 24.75 | 24.9 | 24.63 | 10559 |
| 1710974100 | 24.68 | -0.11 | -0.44 | 24.77 | 24.95 | 24.13 | 14299 |
| 1710887700 | 24.79 | 0.01 | 0.04 | 24.88 | 24.9455 | 24.6301 | 10298 |
| 1710801300 | 24.78 | 0.16 | 0.65 | 24.77 | 25.03 | 24.64 | 10721 |
| 1710542100 | 24.62 | -0.2 | -0.81 | 24.8 | 24.93 | 24.62 | 4023 |
| 1710455700 | 24.82 | -0.17 | -0.68 | 24.99 | 24.99 | 24.73 | 5285 |
| 1710369300 | 24.99 | 0.18 | 0.73 | 24.85 | 25.18 | 24.85 | 9919 |
| 1710282900 | 24.81 | 0.01 | 0.04 | 24.85 | 24.85 | 24.6201 | 3916 |
| 1710196500 | 24.8 | 0.13 | 0.53 | 24.8 | 24.8 | 24.745 | 1214 |
| 1709940900 | 24.67 | 0.07 | 0.28 | 24.72 | 24.72 | 24.55 | 4864 |
| 1709854500 | 24.6 | 0.3 | 1.24 | 24.32 | 24.72 | 24.32 | 21657 |
| 1709768100 | 24.2997 | -0.25 | -1.03 | 24.72 | 24.72 | 24.02 | 11849 |
| 1709681700 | 24.5526 | -0.12 | -0.48 | 24.67 | 24.67 | 24.23 | 3159 |
| 1709595300 | 24.67 | 0.21 | 0.86 | 24.65 | 24.7 | 24.55 | 3076 |
| 1709336100 | 24.46 | -0.16 | -0.65 | 24.62 | 24.8399 | 24.46 | 1781 |
| 1709249700 | 24.62 | -0.43 | -1.72 | 24.65 | 24.85 | 24.61 | 9817 |
| 1709163300 | 25.05 | 0.08 | 0.32 | 25.09 | 25.09 | 24.8201 | 3104 |
| 1709076900 | 24.9701 | -0.21 | -0.83 | 25.2 | 25.2 | 24.9685 | 4641 |
| 1708990500 | 25.18 | 0.3 | 1.21 | 25.01 | 25.18 | 24.7701 | 15099 |
| 1708731300 | 24.88 | 0.29 | 1.18 | 24.6 | 24.88 | 24.6 | 6370 |
| 1708644900 | 24.59 | 0.15 | 0.61 | 24.48 | 24.59 | 24.474 | 2823 |
| 1708558500 | 24.44 | -0.04 | -0.16 | 24.4 | 24.66 | 24.2849 | 10696 |
| 1708472100 | 24.48 | 0.18 | 0.74 | 24.39 | 24.48 | 24.25 | 1827 |
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
