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 | -0.05 | -0.219587176109 | 22.77 | 23.03 | 22.26 | 54199 | 22.6473413 | CS |
| 4 | -1.44 | -5.96026490066 | 24.16 | 24.16 | 22.26 | 56650 | 23.34848882 | CS |
| 12 | -1.95 | -7.90433725172 | 24.67 | 25.265 | 21.85 | 60994 | 23.55614594 | CS |
| 26 | -0.33 | -1.431670282 | 23.05 | 28.47 | 21.85 | 61285 | 24.80494339 | CS |
| 52 | 2.89 | 14.5738779627 | 19.83 | 28.47 | 19.26 | 58280 | 23.32537331 | CS |
| 156 | -5.41 | -19.2321365091 | 28.13 | 30.6 | 17.98 | 70533 | 24.89259899 | CS |
| 260 | -1.68 | -6.88524590164 | 24.4 | 30.6 | 12.48 | 79136 | 22.73837052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 22.72 | 0.12 | 0.53 | 22.71 | 22.87 | 22.66 | 59507 |
| 1717108500 | 22.6 | 0.22 | 0.98 | 22.69 | 22.79 | 22.54 | 43935 |
| 1717022100 | 22.38 | -0.52 | -2.27 | 22.51 | 22.6 | 22.26 | 73149 |
| 1716935700 | 22.9 | 0.07 | 0.31 | 22.89 | 23.03 | 22.71 | 48897 |
| 1716590100 | 22.83 | 0.24 | 1.06 | 22.77 | 22.94 | 22.6369 | 50813 |
| 1716503700 | 22.59 | -0.67 | -2.88 | 23.27 | 23.27 | 22.56 | 64079 |
| 1716417300 | 23.26 | 0.09 | 0.39 | 23.08 | 23.35 | 23.04 | 58008 |
| 1716330900 | 23.17 | 0.12 | 0.52 | 22.97 | 23.285 | 22.93 | 32165 |
| 1716244500 | 23.05 | -0.36 | -1.54 | 23.35 | 23.47 | 23 | 40811 |
| 1715985300 | 23.41 | -0.04 | -0.17 | 23.6 | 23.65 | 23.3937 | 38611 |
| 1715898900 | 23.45 | -0.3 | -1.26 | 23.45 | 23.5 | 22.6703 | 34257 |
| 1715812500 | 23.75 | 0 | 0.00 | 24 | 24.09 | 23.63 | 56350 |
| 1715726100 | 23.75 | 0.1 | 0.42 | 23.91 | 23.93 | 23.69 | 51203 |
| 1715639700 | 23.65 | -0.1 | -0.42 | 23.89 | 23.93 | 23.61 | 33218 |
| 1715380500 | 23.75 | -0.05 | -0.21 | 23.97 | 24.09 | 23.55 | 70278 |
| 1715294100 | 23.8 | 0.21 | 0.89 | 23.74 | 24.04 | 23.61 | 101813 |
| 1715207700 | 23.59 | 0.1 | 0.43 | 23.33 | 23.64 | 23.08 | 45110 |
| 1715121300 | 23.49 | -0.17 | -0.72 | 23.7 | 23.87 | 23.45 | 48511 |
| 1715034900 | 23.66 | -0.09 | -0.38 | 24 | 24.14 | 23.59 | 69981 |
| 1714775700 | 23.75 | -0.06 | -0.25 | 24.16 | 24.16 | 23.6 | 119153 |
| 1714689300 | 23.81 | 0.82 | 3.57 | 23.19 | 23.94 | 23.19 | 135445 |
| 1714602900 | 22.99 | 1.09 | 4.98 | 22.03 | 23.05 | 22.03 | 210762 |
| 1714516500 | 21.9 | -0.6 | -2.67 | 22.55 | 22.72 | 21.85 | 88967 |
| 1714430100 | 22.5 | 0.14 | 0.63 | 22.5 | 22.865 | 22.36 | 118707 |
| 1714170900 | 22.36 | -1.68 | -6.99 | 23.81 | 23.99 | 22.14 | 96993 |
| 1714084500 | 24.04 | -0.29 | -1.19 | 24.13 | 24.23 | 23.76 | 77238 |
| 1713998100 | 24.33 | 0 | 0.00 | 24.05 | 24.37 | 23.81 | 56047 |
| 1713911700 | 24.33 | 0.54 | 2.27 | 23.84 | 24.47 | 23.775 | 41283 |
| 1713825300 | 23.79 | 0.03 | 0.13 | 24.18 | 24.18 | 23.73 | 58277 |
| 1713566100 | 23.76 | 0.95 | 4.16 | 22.57 | 23.8 | 22.55 | 60122 |
| 1713479700 | 22.81 | 0.08 | 0.35 | 22.7 | 22.96 | 22.7 | 54943 |
| 1713393300 | 22.73 | -0.09 | -0.39 | 22.99 | 23.27 | 22.68 | 33881 |
| 1713306900 | 22.82 | -0.47 | -2.02 | 23.1 | 23.36 | 22.67 | 40772 |
| 1713220500 | 23.29 | -0.13 | -0.56 | 23.6 | 23.6 | 23.06 | 33622 |
| 1712961300 | 23.42 | -0.01 | -0.04 | 23.26 | 23.44 | 23.16 | 34270 |
| 1712874900 | 23.43 | 0.1 | 0.43 | 23.34 | 23.89 | 23.16 | 45490 |
| 1712788500 | 23.33 | -1.39 | -5.62 | 24.27 | 24.44 | 23.06 | 75955 |
| 1712702100 | 24.72 | 0.19 | 0.77 | 24.71 | 24.84 | 24.5 | 30032 |
| 1712615700 | 24.53 | 0.28 | 1.15 | 24.38 | 24.8213 | 24.38 | 34717 |
| 1712356500 | 24.25 | -0.03 | -0.12 | 24.18 | 24.35 | 24.08 | 36499 |
| 1712270100 | 24.28 | -0.04 | -0.16 | 24.52 | 24.77 | 24.28 | 43760 |
| 1712183700 | 24.32 | -0.1 | -0.41 | 24.25 | 24.5 | 24.25 | 48741 |
| 1712097300 | 24.42 | -0.35 | -1.41 | 24.49 | 24.62 | 24.42 | 58057 |
| 1712010900 | 24.77 | -0.36 | -1.43 | 25.08 | 25.08 | 24.6 | 43518 |
| 1711665300 | 25.13 | 0.31 | 1.25 | 24.9 | 25.23 | 24.818 | 41717 |
| 1711578900 | 24.82 | 0.85 | 3.55 | 24.09 | 24.87 | 24.09 | 49835 |
| 1711492500 | 23.97 | -0.28 | -1.15 | 24.26 | 24.43 | 23.95 | 31991 |
| 1711406100 | 24.25 | -0.06 | -0.25 | 24.42 | 24.77 | 24.17 | 27946 |
| 1711146900 | 24.31 | -0.79 | -3.15 | 25.1 | 25.11 | 24.29 | 49197 |
| 1711060500 | 25.1 | 0.26 | 1.05 | 24.9 | 25.265 | 24.84 | 63910 |
| 1710974100 | 24.84 | 1.12 | 4.72 | 23.61 | 24.95 | 23.41 | 59922 |
| 1710887700 | 23.72 | 0.38 | 1.63 | 23.34 | 23.89 | 23.34 | 40661 |
| 1710801300 | 23.34 | -0.1 | -0.43 | 23.42 | 23.98 | 23.285 | 99271 |
| 1710542100 | 23.44 | -0.02 | -0.09 | 23.45 | 23.95 | 23.38 | 240134 |
| 1710455700 | 23.46 | -0.72 | -2.98 | 24.07 | 24.17 | 23.38 | 73164 |
| 1710369300 | 24.18 | 0.03 | 0.12 | 24.03 | 24.3 | 23.96 | 44423 |
| 1710282900 | 24.15 | -0.27 | -1.11 | 24.39 | 24.39 | 24.08 | 31795 |
| 1710196500 | 24.42 | -0.13 | -0.53 | 24.47 | 24.56 | 24.31 | 25838 |
| 1709940900 | 24.55 | 0.11 | 0.45 | 24.67 | 24.88 | 24.4477 | 34434 |
| 1709854500 | 24.44 | 0.1 | 0.41 | 24.68 | 24.75 | 24.375 | 31896 |
| 1709768100 | 24.34 | 0.02 | 0.08 | 24.33 | 24.64 | 23.8 | 40187 |
| 1709681700 | 24.32 | 0.58 | 2.44 | 23.71 | 24.5 | 23.71 | 52845 |
| 1709595300 | 23.74 | -0.16 | -0.67 | 23.94 | 24.3087 | 23.72 | 38060 |
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
