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 | -0.22 | -0.967883853938 | 22.73 | 23.01 | 22.44 | 46636 | 22.80212947 | CS |
| 4 | -1.08 | -4.5782111064 | 23.59 | 23.94 | 22.17 | 62669 | 23.18020474 | CS |
| 12 | -1.65 | -6.82947019868 | 24.16 | 24.66 | 22.17 | 63222 | 23.708776 | CS |
| 26 | 1.71 | 8.22115384615 | 20.8 | 24.66 | 20.58 | 73442 | 23.22072081 | CS |
| 52 | -1.09 | -4.6186440678 | 23.6 | 24.66 | 20.26 | 77026 | 22.83436114 | CS |
| 156 | -4.14 | -15.5347091932 | 26.65 | 26.98 | 20.26 | 82128 | 24.05684617 | CS |
| 260 | -2.89 | -11.3779527559 | 25.4 | 27.62 | 20.26 | 90799 | 25.03061688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 22.51 | -0.14 | -0.62 | 22.65 | 22.8958 | 22.49 | 47980 |
| 1714084800 | 22.65 | -0.31 | -1.35 | 22.79 | 22.79 | 22.44 | 61265 |
| 1713998400 | 22.96 | -0.01 | -0.04 | 22.91 | 23.01 | 22.85 | 39289 |
| 1713912000 | 22.97 | 0.26 | 1.14 | 22.72 | 22.99 | 22.72 | 54420 |
| 1713825600 | 22.71 | -0.04 | -0.18 | 22.67 | 22.81 | 22.67 | 58206 |
| 1713566400 | 22.75 | 0.09 | 0.40 | 22.73 | 22.82 | 22.64 | 23872 |
| 1713480000 | 22.66 | 0.02 | 0.09 | 22.76 | 22.76 | 22.57 | 62602 |
| 1713393600 | 22.64 | 0.24 | 1.07 | 22.51 | 22.8 | 22.389 | 41717 |
| 1713307200 | 22.4 | 0.15 | 0.67 | 22.17 | 22.46 | 22.15 | 79860 |
| 1713220800 | 22.25 | -0.92 | -3.97 | 23.03 | 23.03 | 22.25 | 93515 |
| 1712961600 | 23.17 | 0.02 | 0.09 | 23.25 | 23.25 | 23.15 | 35827 |
| 1712875200 | 23.15 | -0.2 | -0.86 | 23.37 | 23.38 | 23.11 | 49198 |
| 1712788800 | 23.35 | -0.37 | -1.56 | 23.64 | 23.64 | 23.21 | 73194 |
| 1712702400 | 23.72 | -0.05 | -0.21 | 23.77 | 23.77 | 23.7 | 39263 |
| 1712616000 | 23.77 | 0.03 | 0.13 | 23.69 | 23.835 | 23.68 | 54504 |
| 1712356800 | 23.74 | 0.08 | 0.34 | 23.61 | 23.79 | 23.54 | 55715 |
| 1712270400 | 23.66 | 0.08 | 0.34 | 23.66 | 23.78 | 23.61 | 48502 |
| 1712184000 | 23.58 | 0.1 | 0.43 | 23.44 | 23.64 | 23.43 | 88049 |
| 1712097600 | 23.48 | -0.29 | -1.22 | 23.58 | 23.7299 | 23.42 | 38597 |
| 1712011200 | 23.77 | 0.27 | 1.15 | 23.59 | 23.94 | 23.55 | 209199 |
| 1711665600 | 23.5 | -0.64 | -2.65 | 24.14 | 24.19 | 23.5 | 353317 |
| 1711579200 | 24.14 | -0.12 | -0.49 | 24.26 | 24.26 | 24.06 | 72847 |
| 1711492800 | 24.26 | 0.09 | 0.37 | 24.15 | 24.3 | 24.0601 | 34514 |
| 1711406400 | 24.17 | -0.21 | -0.86 | 24.33 | 24.372 | 24.0929 | 48658 |
| 1711147200 | 24.38 | -0.15 | -0.61 | 24.52 | 24.55 | 24.35 | 48091 |
| 1711060800 | 24.53 | 0.09 | 0.37 | 24.44 | 24.66 | 24.44 | 102243 |
| 1710974400 | 24.44 | 0.06 | 0.25 | 24.3 | 24.44 | 24.3 | 55515 |
| 1710888000 | 24.38 | 0.17 | 0.70 | 24.25 | 24.5 | 24.2103 | 65032 |
| 1710801600 | 24.21 | 0.01 | 0.04 | 24.26 | 24.28 | 24.1522 | 41341 |
| 1710542400 | 24.2 | -0.04 | -0.17 | 24.21 | 24.3787 | 24.04 | 42388 |
| 1710456000 | 24.24 | -0.21 | -0.86 | 24.39 | 24.39 | 24.19 | 62836 |
| 1710369600 | 24.45 | 0.09 | 0.37 | 24.31 | 24.47 | 24.31 | 46959 |
| 1710283200 | 24.36 | -0.03 | -0.12 | 24.32 | 24.4 | 24.2616 | 31659 |
| 1710196800 | 24.3895 | -0.04 | -0.17 | 24.4 | 24.4 | 24.3085 | 50211 |
| 1709941200 | 24.43 | 0.04 | 0.16 | 24.39 | 24.46 | 24.36 | 46846 |
| 1709854800 | 24.39 | 0.14 | 0.58 | 24.25 | 24.44 | 24.21 | 92610 |
| 1709768400 | 24.25 | 0.18 | 0.75 | 24.07 | 24.25 | 24.02 | 52511 |
| 1709682000 | 24.07 | 0.13 | 0.54 | 23.94 | 24.07 | 23.88 | 38862 |
| 1709595600 | 23.94 | -0.16 | -0.66 | 24.04 | 24.05 | 23.91 | 49666 |
| 1709336400 | 24.1 | -0.06 | -0.25 | 24.1 | 24.115 | 23.8701 | 53330 |
| 1709250000 | 24.16 | 0.43 | 1.81 | 23.82 | 24.16 | 23.64 | 271268 |
| 1709163600 | 23.7313 | 0.03 | 0.13 | 23.65 | 23.8 | 23.5814 | 44285 |
| 1709077200 | 23.7 | -0.08 | -0.35 | 23.78 | 23.78 | 23.56 | 29434 |
| 1708990800 | 23.7828 | -0.06 | -0.24 | 23.84 | 23.84 | 23.63 | 31621 |
| 1708731600 | 23.84 | 0.37 | 1.58 | 23.47 | 23.85 | 23.47 | 55685 |
| 1708645200 | 23.47 | 0.21 | 0.90 | 23.31 | 23.55 | 23.2701 | 45847 |
| 1708558800 | 23.26 | -0.09 | -0.39 | 23.34 | 23.48 | 23.25 | 35857 |
| 1708472400 | 23.35 | 0.07 | 0.30 | 23.2 | 23.3758 | 23.1738 | 51132 |
| 1708126800 | 23.28 | -0.14 | -0.60 | 23.39 | 23.42 | 23.23 | 43599 |
| 1708040400 | 23.42 | 0.08 | 0.34 | 23.34 | 23.43 | 23.3 | 37726 |
| 1707954000 | 23.34 | -0.16 | -0.68 | 23.5 | 23.63 | 23.1401 | 65505 |
| 1707867600 | 23.5 | -0.3 | -1.26 | 23.55 | 23.64 | 23.38 | 28003 |
| 1707781200 | 23.8 | 0.04 | 0.17 | 23.75 | 23.82 | 23.63 | 51430 |
| 1707522000 | 23.76 | -0.19 | -0.79 | 23.98 | 24 | 23.75 | 79963 |
| 1707435600 | 23.95 | 0.13 | 0.55 | 23.76 | 24.01 | 23.7401 | 44911 |
| 1707349200 | 23.82 | -0.03 | -0.13 | 23.77 | 23.8851 | 23.73 | 38589 |
| 1707262800 | 23.85 | -0.11 | -0.46 | 23.95 | 23.97 | 23.77 | 27079 |
| 1707176400 | 23.96 | -0.19 | -0.79 | 24 | 24.0904 | 23.95 | 47131 |
| 1706917200 | 24.15 | -0.14 | -0.58 | 24.16 | 24.21 | 24.06 | 59075 |
| 1706830800 | 24.29 | 0.29 | 1.21 | 24 | 24.295 | 23.97 | 72352 |
| 1706744400 | 24 | 0.1 | 0.42 | 23.87 | 24 | 23.85 | 101744 |
| 1706658000 | 23.9 | -0.05 | -0.21 | 23.97 | 23.98 | 23.88 | 57633 |
| 1706571600 | 23.95 | 0.06 | 0.25 | 23.89 | 23.98 | 23.8101 | 36100 |
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
