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 | 0.04 | 0.173385348938 | 23.07 | 23.33 | 22.95 | 26775 | 23.11550285 | CS |
| 4 | 0.13 | 0.565709312446 | 22.98 | 23.57 | 22.52 | 31394 | 22.98074904 | CS |
| 12 | -1.7 | -6.8520757759 | 24.81 | 24.981 | 22.52 | 25212 | 23.80304551 | CS |
| 26 | -0.22 | -0.942991855979 | 23.33 | 24.981 | 22.52 | 22387 | 23.87018332 | CS |
| 52 | -1.56 | -6.32346980138 | 24.67 | 24.981 | 20.3554 | 23475 | 23.64523049 | CS |
| 156 | -3.51 | -13.1855747558 | 26.62 | 27.14 | 20.33 | 28831 | 24.01509222 | CS |
| 260 | -2.26 | -8.9081592432 | 25.37 | 27.4836 | 19.33 | 30480 | 24.86918468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244800 | 23.11 | -0.01 | -0.04 | 23.06 | 23.18 | 23.03 | 14595 |
| 1715985600 | 23.12 | -0.02 | -0.09 | 23.15 | 23.15 | 23.02 | 20350 |
| 1715899200 | 23.14 | -0.08 | -0.34 | 23.26 | 23.33 | 23.07 | 28240 |
| 1715812800 | 23.22 | 0.27 | 1.18 | 23.12 | 23.27 | 23.11 | 40728 |
| 1715726400 | 22.95 | -0.08 | -0.35 | 23.07 | 23.11 | 22.95 | 29963 |
| 1715640000 | 23.03 | 0.04 | 0.17 | 23 | 23.1498 | 22.97 | 14383 |
| 1715380800 | 22.99 | -0.05 | -0.22 | 23.04 | 23.1518 | 22.91 | 12384 |
| 1715294400 | 23.04 | -0.09 | -0.39 | 23.13 | 23.142 | 22.95 | 18115 |
| 1715208000 | 23.13 | -0.32 | -1.36 | 23.32 | 23.4886 | 23.07 | 27365 |
| 1715121600 | 23.45 | 0.04 | 0.17 | 23.54 | 23.57 | 23.31 | 16718 |
| 1715035200 | 23.41 | 0.14 | 0.60 | 23.37 | 23.47 | 23.239 | 25271 |
| 1714776000 | 23.27 | 0.34 | 1.48 | 23.16 | 23.3 | 23.05 | 31522 |
| 1714689600 | 22.93 | 0.16 | 0.70 | 22.79 | 23.04 | 22.76 | 22350 |
| 1714603200 | 22.77 | 0.22 | 0.98 | 22.64 | 22.88 | 22.61 | 77917 |
| 1714516800 | 22.55 | -0.44 | -1.91 | 22.98 | 23.0399 | 22.52 | 138171 |
| 1714430400 | 22.99 | 0.03 | 0.13 | 23.02 | 23.0899 | 22.96 | 30665 |
| 1714171200 | 22.96 | -0.22 | -0.95 | 23.27 | 23.37 | 22.96 | 18554 |
| 1714084800 | 23.18 | -0.28 | -1.19 | 23.1 | 23.25 | 23.02 | 12068 |
| 1713998400 | 23.46 | 0.01 | 0.04 | 23.4 | 23.49 | 23.27 | 17350 |
| 1713912000 | 23.45 | 0.55 | 2.40 | 22.98 | 23.45 | 22.98 | 31162 |
| 1713825600 | 22.9 | -0.02 | -0.09 | 22.97 | 23.09 | 22.9 | 16763 |
| 1713566400 | 22.92 | 0.04 | 0.17 | 22.84 | 23.02 | 22.84 | 10259 |
| 1713480000 | 22.88 | -0.06 | -0.26 | 22.94 | 22.97 | 22.8 | 37544 |
| 1713393600 | 22.94 | 0.14 | 0.61 | 23 | 23.0713 | 22.85 | 16436 |
| 1713307200 | 22.8 | -0.03 | -0.13 | 22.61 | 23.0406 | 22.61 | 15188 |
| 1713220800 | 22.83 | -0.62 | -2.64 | 23.4 | 23.4 | 22.75 | 23382 |
| 1712961600 | 23.45 | -0.13 | -0.55 | 23.59 | 23.65 | 23.44 | 6199 |
| 1712875200 | 23.58 | -0.35 | -1.46 | 23.97 | 23.97 | 23.5501 | 14219 |
| 1712788800 | 23.93 | -0.51 | -2.09 | 24.2162 | 24.225 | 23.72 | 17990 |
| 1712702400 | 24.44 | 0.06 | 0.25 | 24.36 | 24.455 | 24.3 | 13078 |
| 1712616000 | 24.38 | -0.01 | -0.04 | 24.45 | 24.45 | 24.3 | 6066 |
| 1712356800 | 24.39 | 0.04 | 0.16 | 24.32 | 24.4699 | 24.2401 | 9341 |
| 1712270400 | 24.35 | 0.2 | 0.83 | 24.25 | 24.39 | 24.25 | 10734 |
| 1712184000 | 24.15 | -0.01 | -0.04 | 24.1 | 24.1691 | 24 | 15975 |
| 1712097600 | 24.16 | -0.31 | -1.27 | 24.16 | 24.47 | 24.16 | 12567 |
| 1712011200 | 24.4706 | 0.08 | 0.33 | 24.45 | 24.4947 | 24.135 | 23748 |
| 1711665600 | 24.39 | -0.38 | -1.53 | 24.79 | 24.87 | 24.3 | 73067 |
| 1711579200 | 24.77 | -0.03 | -0.12 | 24.77 | 24.85 | 24.67 | 22629 |
| 1711492800 | 24.8 | 0.07 | 0.28 | 24.82 | 24.85 | 24.63 | 18186 |
| 1711406400 | 24.73 | -0.17 | -0.68 | 24.9088 | 24.9088 | 24.68 | 9407 |
| 1711147200 | 24.9 | 0.02 | 0.08 | 24.88 | 24.935 | 24.7885 | 8544 |
| 1711060800 | 24.88 | 0.12 | 0.48 | 24.8 | 24.981 | 24.76 | 21627 |
| 1710974400 | 24.76 | -0.07 | -0.28 | 24.83 | 24.86 | 24.65 | 17679 |
| 1710888000 | 24.83 | 0.23 | 0.96 | 24.65 | 24.87 | 24.63 | 24269 |
| 1710801600 | 24.595 | -0.03 | -0.10 | 24.63 | 24.7199 | 24.5121 | 13929 |
| 1710542400 | 24.62 | -0.01 | -0.04 | 24.63 | 24.74 | 24.5374 | 11445 |
| 1710456000 | 24.63 | -0.23 | -0.93 | 24.85 | 24.85 | 24.59 | 13946 |
| 1710369600 | 24.86 | -0.02 | -0.08 | 24.86 | 24.93 | 24.85 | 14922 |
| 1710283200 | 24.88 | 0 | 0.00 | 24.82 | 24.88 | 24.8001 | 8171 |
| 1710196800 | 24.88 | -0.05 | -0.20 | 24.91 | 24.94 | 24.85 | 17976 |
| 1709941200 | 24.93 | 0 | 0.00 | 24.92 | 24.96 | 24.9 | 14653 |
| 1709854800 | 24.93 | 0.06 | 0.24 | 24.93 | 24.97 | 24.75 | 28054 |
| 1709768400 | 24.87 | 0.09 | 0.36 | 24.85 | 24.96 | 24.82 | 39748 |
| 1709682000 | 24.78 | 0.07 | 0.28 | 24.72 | 24.83 | 24.7 | 15980 |
| 1709595600 | 24.71 | -0.03 | -0.12 | 24.71 | 24.82 | 24.6901 | 20464 |
| 1709336400 | 24.74 | -0.11 | -0.44 | 24.82 | 24.82 | 24.6701 | 37863 |
| 1709250000 | 24.85 | 0.32 | 1.30 | 24.53 | 24.95 | 24.3815 | 145052 |
| 1709163600 | 24.53 | -0.25 | -1.01 | 24.51 | 24.61 | 24.34 | 17956 |
| 1709077200 | 24.78 | -0.03 | -0.12 | 24.81 | 24.93 | 24.7 | 14596 |
| 1708990800 | 24.81 | -0.04 | -0.16 | 24.75 | 24.9 | 24.6301 | 17568 |
| 1708731600 | 24.85 | 0.31 | 1.26 | 24.55 | 24.91 | 24.55 | 28780 |
| 1708645200 | 24.54 | 0.04 | 0.16 | 24.63 | 24.66 | 24.4301 | 8528 |
| 1708558800 | 24.5 | -0.11 | -0.45 | 24.5 | 24.81 | 24.476 | 18511 |
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
