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 | 0.8585 | 3.80878438332 | 22.54 | 23.38 | 22.24 | 85107 | 22.68496336 | SP |
| 4 | -1.3315 | -5.38414880712 | 24.73 | 24.95 | 22.24 | 123549 | 23.80814657 | SP |
| 12 | 0.5385 | 2.35564304462 | 22.86 | 24.95 | 22.24 | 134337 | 23.89776433 | SP |
| 26 | 2.2185 | 10.4745042493 | 21.18 | 25.1719 | 20.62 | 143344 | 23.47483576 | SP |
| 52 | 1.4385 | 6.55054644809 | 21.96 | 27.8 | 20.62 | 134551 | 24.13555764 | SP |
| 156 | -4.2115 | -15.2535313292 | 27.61 | 32.37 | 18.91 | 248772 | 26.56022907 | SP |
| 260 | 9.4285 | 67.4910522548 | 13.97 | 32.37 | 9.32 | 226794 | 26.06214415 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 23.27 | 0.4 | 1.75 | 23.02 | 23.38 | 22.96 | 75162 |
| 1714084500 | 22.87 | -0.04 | -0.17 | 22.59 | 22.92 | 22.5345 | 88906 |
| 1713998100 | 22.91 | 0.15 | 0.66 | 22.98 | 23.09 | 22.8 | 93809 |
| 1713911700 | 22.76 | 0.26 | 1.16 | 22.49 | 22.83 | 22.42 | 66158 |
| 1713825300 | 22.5 | 0.18 | 0.81 | 22.4 | 22.5858 | 22.25 | 93783 |
| 1713566100 | 22.32 | -0.39 | -1.72 | 22.54 | 22.64 | 22.24 | 73663 |
| 1713479700 | 22.71 | -0.2 | -0.87 | 22.85 | 23 | 22.61 | 78367 |
| 1713393300 | 22.91 | -0.17 | -0.74 | 23.17 | 23.29 | 22.86 | 109717 |
| 1713306900 | 23.08 | -0.31 | -1.33 | 23.01 | 23.28 | 22.98 | 95423 |
| 1713220500 | 23.39 | -0.34 | -1.43 | 24.03 | 24.03 | 23.335 | 144340 |
| 1712961300 | 23.73 | -0.71 | -2.91 | 24.18 | 24.18 | 23.69 | 217319 |
| 1712874900 | 24.44 | 0.15 | 0.62 | 24.42 | 24.5 | 24.17 | 107125 |
| 1712788500 | 24.29 | -0.51 | -2.06 | 24.31 | 24.4509 | 24 | 115878 |
| 1712702100 | 24.8 | 0.34 | 1.39 | 24.68 | 24.8651 | 24.58 | 235429 |
| 1712615700 | 24.46 | 0.2 | 0.82 | 24.3 | 24.5949 | 24.3 | 98458 |
| 1712356500 | 24.26 | 0.14 | 0.58 | 24.13 | 24.33 | 24.0475 | 186465 |
| 1712270100 | 24.12 | -0.29 | -1.19 | 24.72 | 24.8456 | 24.0801 | 102147 |
| 1712183700 | 24.41 | 0.07 | 0.29 | 24.2 | 24.4468 | 24.2 | 69642 |
| 1712097300 | 24.34 | -0.39 | -1.58 | 24.2509 | 24.395 | 24.2509 | 197271 |
| 1712010900 | 24.73 | 0.03 | 0.12 | 24.73 | 24.95 | 24.62 | 137768 |
| 1711665300 | 24.7 | 0.03 | 0.12 | 24.6 | 24.7841 | 24.6 | 88576 |
| 1711578900 | 24.67 | 0.49 | 2.03 | 24.34 | 24.7 | 24.22 | 99705 |
| 1711492500 | 24.18 | -0.11 | -0.45 | 24.37 | 24.43 | 24.16 | 77803 |
| 1711406100 | 24.29 | -0.06 | -0.25 | 24.22 | 24.42 | 24.2 | 115111 |
| 1711146900 | 24.35 | -0.12 | -0.49 | 24.39 | 24.43 | 24.33 | 72092 |
| 1711060500 | 24.47 | 0.07 | 0.29 | 24.53 | 24.68 | 24.46 | 111313 |
| 1710974100 | 24.4 | 0.44 | 1.84 | 23.93 | 24.4701 | 23.93 | 191084 |
| 1710887700 | 23.96 | 0.01 | 0.04 | 23.86 | 24.04 | 23.73 | 177938 |
| 1710801300 | 23.95 | 0.12 | 0.50 | 24.13 | 24.263 | 23.93 | 143830 |
| 1710542100 | 23.83 | -0.06 | -0.25 | 23.8684 | 23.94 | 23.76 | 84322 |
| 1710455700 | 23.89 | -0.43 | -1.77 | 24.31 | 24.37 | 23.745 | 133801 |
| 1710369300 | 24.32 | -0.19 | -0.78 | 24.38 | 24.5 | 24.29 | 128262 |
| 1710282900 | 24.51 | 0.24 | 0.99 | 24.35 | 24.58 | 24.2063 | 139741 |
| 1710196500 | 24.27 | 0.03 | 0.12 | 24.13 | 24.3821 | 24.13 | 249291 |
| 1709940900 | 24.24 | -0.3 | -1.22 | 24.59 | 24.8669 | 24.24 | 107576 |
| 1709854500 | 24.54 | 0.28 | 1.15 | 24.3 | 24.5989 | 24.3 | 268109 |
| 1709768100 | 24.26 | 0.45 | 1.89 | 24.16 | 24.4332 | 24.065 | 107309 |
| 1709681700 | 23.81 | -0.51 | -2.10 | 24.02 | 24.0843 | 23.71 | 123973 |
| 1709595300 | 24.32 | -0.24 | -0.98 | 24.46 | 24.48 | 24.32 | 122621 |
| 1709336100 | 24.56 | 0.41 | 1.70 | 24.13 | 24.62 | 24.13 | 180309 |
| 1709249700 | 24.15 | 0.36 | 1.51 | 24.05 | 24.34 | 23.9725 | 194496 |
| 1709163300 | 23.79 | -0.12 | -0.50 | 23.82 | 23.8999 | 23.7 | 89897 |
| 1709076900 | 23.91 | 0.28 | 1.18 | 23.79 | 23.94 | 23.79 | 119660 |
| 1708990500 | 23.63 | 0.06 | 0.25 | 23.57 | 23.79 | 23.52 | 178382 |
| 1708731300 | 23.57 | -0.14 | -0.59 | 23.64 | 23.71 | 23.46 | 115128 |
| 1708644900 | 23.71 | 0.21 | 0.89 | 23.9 | 23.974 | 23.61 | 221802 |
| 1708558500 | 23.5 | 0.08 | 0.34 | 23.37 | 23.571 | 23.0572 | 130607 |
| 1708472100 | 23.42 | -0.43 | -1.80 | 23.61 | 23.73 | 23.25 | 149999 |
| 1708126500 | 23.85 | -0.11 | -0.46 | 23.91 | 24.055 | 23.8 | 194319 |
| 1708040100 | 23.96 | 0.24 | 1.01 | 23.77 | 24 | 23.75 | 72257 |
| 1707953700 | 23.72 | 0.4 | 1.72 | 23.51 | 23.75 | 23.4101 | 119375 |
| 1707867300 | 23.32 | -0.79 | -3.28 | 23.6 | 23.605 | 23.15 | 152862 |
| 1707780900 | 24.11 | 0.26 | 1.09 | 23.79 | 24.33 | 23.79 | 119805 |
| 1707521700 | 23.85 | 0.28 | 1.19 | 23.65 | 23.8742 | 23.58 | 115373 |
| 1707435300 | 23.57 | 0.18 | 0.77 | 23.45 | 23.65 | 23.34 | 128489 |
| 1707348900 | 23.39 | 0.15 | 0.65 | 23.4 | 23.48 | 23.24 | 144375 |
| 1707262500 | 23.24 | 0.49 | 2.15 | 22.83 | 23.28 | 22.75 | 137383 |
| 1707176100 | 22.75 | -0.22 | -0.96 | 22.84 | 22.87 | 22.59 | 173818 |
| 1706916900 | 22.97 | -0.01 | -0.04 | 22.86 | 23.05 | 22.7111 | 142010 |
| 1706830500 | 22.98 | 0.24 | 1.06 | 22.91 | 23.06 | 22.6608 | 111489 |
| 1706744100 | 22.74 | -0.35 | -1.52 | 22.96 | 23.2358 | 22.72 | 155410 |
| 1706657700 | 23.09 | -0.2 | -0.86 | 23.22 | 23.2333 | 23.06 | 79587 |
| 1706571300 | 23.29 | 0.36 | 1.57 | 22.93 | 23.297 | 22.85 | 141561 |
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
