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 | 0.58 | 2.54945054945 | 22.75 | 23.8892 | 22.59 | 1226563 | 23.27204603 | CS |
| 4 | -0.03 | -0.128424657534 | 23.36 | 23.8892 | 21.84 | 1310158 | 22.79044303 | CS |
| 12 | -1.79 | -7.12579617834 | 25.12 | 25.64 | 21.84 | 1101731 | 23.40206467 | CS |
| 26 | -2.14 | -8.40204161759 | 25.47 | 28.305 | 21.84 | 1134673 | 24.95839621 | CS |
| 52 | -5.53 | -19.1614691615 | 28.86 | 32.88 | 21.84 | 899107 | 26.84047409 | CS |
| 156 | -11.79 | -33.5706150342 | 35.12 | 38.47 | 21.84 | 647089 | 29.59433851 | CS |
| 260 | -1.99 | -7.85939968404 | 25.32 | 45.87 | 21.84 | 616141 | 31.79628497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532800 | 23.39 | -0.11 | -0.47 | 23.41 | 23.52 | 23.26 | 707687 |
| 1752273600 | 23.5 | -0.03 | -0.13 | 23.33 | 23.7 | 23.12 | 790734 |
| 1752187200 | 23.53 | 0.02 | 0.09 | 23.54 | 23.8892 | 23.49 | 1115121 |
| 1752100800 | 23.51 | 0.43 | 1.86 | 23.13 | 23.59 | 23.04 | 1823775 |
| 1752014400 | 23.08 | 0.4 | 1.76 | 22.61 | 23.1 | 22.61 | 1302299 |
| 1751928000 | 22.68 | -0.42 | -1.82 | 22.75 | 23.07 | 22.59 | 1100884 |
| 1751576640 | 23.1 | -0.07 | -0.30 | 23.23 | 23.27 | 23 | 721430 |
| 1751496000 | 23.17 | 0.4 | 1.76 | 22.87 | 23.295 | 22.72 | 1268781 |
| 1751409600 | 22.77 | 0.59 | 2.66 | 22.05 | 23.17 | 21.97 | 1804098 |
| 1751323200 | 22.18 | 0.06 | 0.27 | 22.18 | 22.24 | 21.84 | 1251251 |
| 1751064000 | 22.12 | -0.56 | -2.47 | 22.75 | 22.805 | 22.055 | 2450132 |
| 1750977600 | 22.68 | 0.35 | 1.57 | 22.42 | 22.7 | 22.35 | 1039334 |
| 1750891200 | 22.33 | -0.54 | -2.36 | 22.69 | 22.855 | 22.3 | 1033947 |
| 1750804800 | 22.87 | 0.08 | 0.35 | 22.86 | 22.9981 | 22.68 | 1460086 |
| 1750718400 | 22.79 | 0.19 | 0.84 | 22.6 | 22.81 | 22.45 | 1283324 |
| 1750459200 | 22.6 | -0.01 | -0.04 | 22.68 | 22.85 | 22.5 | 1568618 |
| 1750286400 | 22.61 | 0.1 | 0.44 | 22.44 | 22.76 | 22.4196 | 913212 |
| 1750200000 | 22.51 | -0.42 | -1.83 | 22.9 | 22.945 | 22.3 | 1540383 |
| 1750113600 | 22.93 | -0.5 | -2.13 | 23.36 | 23.365 | 22.91 | 1115439 |
| 1749854400 | 23.43 | -0.43 | -1.80 | 23.75 | 23.85 | 23.32 | 631111 |
| 1749768000 | 23.86 | 0 | 0.00 | 23.73 | 23.93 | 23.625 | 563130 |
| 1749681600 | 23.86 | -0.27 | -1.12 | 24.22 | 24.29 | 23.78 | 591666 |
| 1749595200 | 24.13 | 0.34 | 1.43 | 23.81 | 24.295 | 23.725 | 1009159 |
| 1749508800 | 23.79 | 0.33 | 1.41 | 23.55 | 23.93 | 23.38 | 765141 |
| 1749249600 | 23.46 | 0.03 | 0.13 | 23.65 | 23.7625 | 23.37 | 604362 |
| 1749163200 | 23.43 | -0.05 | -0.21 | 23.47 | 23.58 | 23.21 | 576059 |
| 1749076800 | 23.48 | 0.16 | 0.69 | 23.37 | 23.595 | 23.35 | 939651 |
| 1748990400 | 23.32 | 0.03 | 0.13 | 23.18 | 23.38 | 22.87 | 1050617 |
| 1748904000 | 23.29 | -0.41 | -1.73 | 23.46 | 23.58 | 23.13 | 788506 |
| 1748644800 | 23.7 | -0.08 | -0.34 | 23.68 | 23.975 | 23.595 | 1551841 |
| 1748558400 | 23.78 | 0.39 | 1.67 | 23.42 | 23.88 | 23.39 | 717293 |
| 1748472000 | 23.39 | -0.2 | -0.85 | 23.63 | 23.75 | 23.11 | 1224744 |
| 1748385600 | 23.59 | 0.28 | 1.20 | 23.42 | 23.75 | 23.04 | 1735435 |
| 1748040000 | 23.31 | -0.03 | -0.13 | 23.23 | 23.365 | 23.1 | 569491 |
| 1747953600 | 23.34 | 0.06 | 0.26 | 23.27 | 23.475 | 23.2 | 657229 |
| 1747867200 | 23.28 | -0.63 | -2.63 | 23.82 | 23.92 | 23.26 | 658497 |
| 1747780800 | 23.91 | -0.13 | -0.54 | 24 | 24.15 | 23.865 | 690261 |
| 1747694400 | 24.04 | -0.14 | -0.58 | 23.92 | 24.11 | 23.78 | 1009492 |
| 1747435200 | 24.18 | 0.17 | 0.71 | 24.03 | 24.215 | 24 | 855400 |
| 1747348800 | 24.01 | 0.35 | 1.48 | 23.67 | 24.11 | 23.61 | 1008430 |
| 1747262400 | 23.66 | -0.24 | -1.00 | 23.78 | 23.82 | 23.525 | 866263 |
| 1747176000 | 23.9 | -0.22 | -0.91 | 24.2 | 24.2 | 23.74 | 1052532 |
| 1747089600 | 24.12 | 0.68 | 2.90 | 23.83 | 24.12 | 23.75 | 968182 |
| 1746830400 | 23.44 | 0.07 | 0.30 | 23.46 | 23.68 | 23.32 | 919235 |
| 1746744000 | 23.37 | -0.1 | -0.43 | 23.61 | 23.79 | 23.325 | 1198458 |
| 1746657600 | 23.47 | 0.55 | 2.40 | 22.89 | 23.595 | 22.805 | 1653678 |
| 1746571200 | 22.92 | -0.28 | -1.21 | 23.12 | 23.335 | 22.87 | 1588855 |
| 1746484800 | 23.2 | -0.47 | -1.99 | 23.57 | 23.71 | 23.12 | 1748405 |
| 1746225600 | 23.67 | 0.08 | 0.34 | 23.91 | 24.055 | 23.49 | 1737297 |
| 1746139200 | 23.59 | -0.87 | -3.56 | 23.75 | 23.985 | 23.035 | 2371342 |
| 1746052800 | 24.46 | -0.06 | -0.24 | 24.44 | 24.59 | 24.09 | 1695578 |
| 1745966400 | 24.52 | -0.11 | -0.45 | 24.5 | 24.64 | 24.27 | 771168 |
| 1745880000 | 24.63 | 0.18 | 0.74 | 24.46 | 24.73 | 24.3901 | 789546 |
| 1745620800 | 24.45 | -0.32 | -1.29 | 24.6 | 24.74 | 24.34 | 708139 |
| 1745534400 | 24.77 | -0.01 | -0.04 | 24.84 | 24.96 | 24.54 | 915797 |
| 1745448000 | 24.78 | -0.14 | -0.56 | 25.25 | 25.64 | 24.66 | 692312 |
| 1745361600 | 24.92 | 0.29 | 1.18 | 24.96 | 25.12 | 24.61 | 662161 |
| 1745275200 | 24.63 | -0.65 | -2.57 | 25.12 | 25.13 | 24.28 | 671691 |
| 1744929600 | 25.28 | 0.22 | 0.88 | 25.2 | 25.58 | 25.145 | 770739 |
| 1744843200 | 25.06 | 0.1 | 0.40 | 25.07 | 25.27 | 24.85 | 916105 |
| 1744756800 | 24.96 | -0.02 | -0.08 | 24.91 | 25.33 | 24.835 | 779001 |
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
