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 | -0.61 | -2.64069264069 | 23.1 | 23.2183 | 22.41 | 34694 | 22.78176983 | CS |
| 4 | -0.64 | -2.76696930393 | 23.13 | 23.82 | 22.41 | 27761 | 23.20327347 | CS |
| 12 | -1.93 | -7.90335790336 | 24.42 | 24.6995 | 21.41 | 34313 | 23.23218367 | CS |
| 26 | -0.11 | -0.486725663717 | 22.6 | 25.04 | 21.41 | 37538 | 23.46543984 | CS |
| 52 | 0.2 | 0.897263346792 | 22.29 | 25.04 | 21.19 | 32406 | 23.12219473 | CS |
| 156 | -4.27 | -15.956651719 | 26.76 | 28.367 | 18.58 | 41339 | 22.80331452 | CS |
| 260 | 4.55 | 25.3623188406 | 17.94 | 29.4 | 17.678 | 51956 | 23.48721233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780800 | 22.52 | -0.21 | -0.92 | 22.58 | 22.9 | 22.4 | 27894 |
| 1747694400 | 22.73 | -0.01 | -0.04 | 22.79 | 22.9 | 22.41 | 57940 |
| 1747435200 | 22.74 | 0.03 | 0.13 | 22.82 | 22.8301 | 22.45 | 49604 |
| 1747348800 | 22.71 | -0.13 | -0.57 | 22.78 | 22.9065 | 22.65 | 23611 |
| 1747262400 | 22.84 | -0.22 | -0.95 | 23.06 | 23.06 | 22.71 | 22759 |
| 1747176000 | 23.06 | -0.49 | -2.08 | 23.1 | 23.2183 | 23 | 19555 |
| 1747089600 | 23.55 | 0.48 | 2.08 | 23.37 | 23.59 | 23.2171 | 64088 |
| 1746830400 | 23.07 | -0.13 | -0.56 | 23.29 | 23.29 | 22.87 | 39324 |
| 1746744000 | 23.2 | 0.14 | 0.61 | 23.1 | 23.4154 | 22.98 | 14103 |
| 1746657600 | 23.06 | 0.05 | 0.22 | 23.14 | 23.14 | 22.8 | 17948 |
| 1746571200 | 23.01 | -0.15 | -0.65 | 23 | 23.14 | 22.795 | 19924 |
| 1746484800 | 23.16 | -0.11 | -0.47 | 23.27 | 23.4636 | 23.0071 | 26799 |
| 1746225600 | 23.27 | -0.53 | -2.23 | 22.81 | 23.4533 | 22.6 | 34465 |
| 1746139200 | 23.8 | 0.41 | 1.75 | 23.65 | 23.8 | 23.31 | 26307 |
| 1746052800 | 23.39 | -0.38 | -1.60 | 23.77 | 23.8 | 23.26 | 25788 |
| 1745966400 | 23.77 | 0.11 | 0.46 | 23.56 | 23.8 | 23.56 | 16375 |
| 1745880000 | 23.66 | 0.01 | 0.04 | 23.65 | 23.7886 | 23.5501 | 11571 |
| 1745620800 | 23.65 | 0.01 | 0.04 | 23.65 | 23.75 | 23.5465 | 14337 |
| 1745534400 | 23.64 | 0.02 | 0.08 | 23.74 | 23.7951 | 23.5 | 15264 |
| 1745448000 | 23.62 | -0.01 | -0.04 | 23.82 | 23.82 | 23.5 | 18579 |
| 1745361600 | 23.63 | 0.5 | 2.16 | 23.13 | 23.75 | 23.13 | 25378 |
| 1745275200 | 23.13 | 0.08 | 0.35 | 23.1 | 23.2208 | 23.06 | 22175 |
| 1744929600 | 23.05 | 0.08 | 0.35 | 22.91 | 23.18 | 22.8 | 15065 |
| 1744843200 | 22.97 | 0.03 | 0.13 | 22.8 | 23.22 | 22.8 | 22397 |
| 1744756800 | 22.94 | 0.49 | 2.18 | 22.6 | 23.15 | 22.6 | 36093 |
| 1744670400 | 22.45 | -0.03 | -0.13 | 22.49 | 22.7248 | 22.21 | 43033 |
| 1744411200 | 22.48 | 0.48 | 2.18 | 22.14 | 22.85 | 22.03 | 41433 |
| 1744324800 | 22 | -0.71 | -3.13 | 22.47 | 22.7 | 21.7728 | 20993 |
| 1744238400 | 22.71 | 1.1 | 5.09 | 21.48 | 22.81 | 21.41 | 70488 |
| 1744152000 | 21.61 | -0.53 | -2.39 | 22.4 | 22.7 | 21.43 | 74140 |
| 1744065600 | 22.14 | -0.77 | -3.36 | 22.55 | 22.8 | 22.02 | 115770 |
| 1743806400 | 22.91 | -0.5 | -2.14 | 23.19 | 23.29 | 22.6701 | 90829 |
| 1743720000 | 23.41 | 0.19 | 0.82 | 23 | 23.4522 | 23 | 22194 |
| 1743633600 | 23.22 | -0.02 | -0.09 | 23.21 | 23.29 | 23.12 | 11454 |
| 1743547200 | 23.24 | 0.15 | 0.65 | 23 | 23.2799 | 23 | 19585 |
| 1743460800 | 23.09 | 0.01 | 0.04 | 23.07 | 23.23 | 23 | 13518 |
| 1743201600 | 23.08 | -0.26 | -1.11 | 23.33 | 23.35 | 23 | 26163 |
| 1743115200 | 23.34 | -0.05 | -0.21 | 23.25 | 23.45 | 23.1613 | 25584 |
| 1743028800 | 23.39 | 0.31 | 1.34 | 23.03 | 23.4 | 23.0001 | 15025 |
| 1742942400 | 23.08 | -0.17 | -0.73 | 23.12 | 23.4443 | 23.05 | 15581 |
| 1742856000 | 23.25 | 0.09 | 0.39 | 23.4 | 23.4878 | 23.13 | 26426 |
| 1742596800 | 23.16 | -0.27 | -1.15 | 23.4 | 23.4164 | 23.095 | 28190 |
| 1742510400 | 23.43 | -0.09 | -0.38 | 23.58 | 23.59 | 23.31 | 24954 |
| 1742424000 | 23.52 | 0.16 | 0.68 | 23.31 | 23.6602 | 23.31 | 13804 |
| 1742337600 | 23.36 | 0.06 | 0.26 | 23.16 | 23.4 | 23.16 | 16089 |
| 1742251200 | 23.3 | 0 | 0.00 | 23.25 | 23.406 | 23.16 | 45524 |
| 1741992000 | 23.3 | -0.13 | -0.55 | 23.22 | 23.53 | 23.22 | 29220 |
| 1741905600 | 23.43 | -0.19 | -0.80 | 23.71 | 23.77 | 23.33 | 24171 |
| 1741819200 | 23.62 | -0.14 | -0.59 | 23.68 | 23.93 | 23.55 | 21870 |
| 1741732800 | 23.76 | -0.24 | -1.00 | 24.12 | 24.12 | 23.6145 | 27307 |
| 1741646400 | 24 | -0.21 | -0.87 | 24.21 | 24.5774 | 23.81 | 40496 |
| 1741390800 | 24.21 | 0.16 | 0.67 | 24.14 | 24.25 | 24.0222 | 18043 |
| 1741304400 | 24.05 | 0.24 | 1.01 | 23.92 | 24.17 | 23.7734 | 21811 |
| 1741218000 | 23.81 | 0.17 | 0.72 | 23.76 | 24.0299 | 23.65 | 20401 |
| 1741131600 | 23.64 | -0.24 | -1.01 | 23.79 | 23.81 | 23.56 | 26005 |
| 1741045200 | 23.88 | -0.12 | -0.50 | 24.17 | 24.2 | 23.76 | 22379 |
| 1740786000 | 24 | 0.03 | 0.13 | 23.85 | 24.1 | 23.7 | 117778 |
| 1740699600 | 23.97 | -0.08 | -0.33 | 23.9 | 24.1399 | 23.9 | 98170 |
| 1740613200 | 24.05 | -0.15 | -0.62 | 24.01 | 24.34 | 23.85 | 112843 |
| 1740526800 | 24.2 | -0.22 | -0.90 | 24.42 | 24.6995 | 24.14 | 40592 |
| 1740440400 | 24.42 | 0.2 | 0.83 | 24.47 | 25.04 | 24.12 | 61546 |
| 1740181200 | 24.22 | 0.08 | 0.33 | 24.26 | 24.3536 | 24.1315 | 31096 |
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
