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 | -0.7431 | -3.27645502646 | 22.68 | 22.699 | 21.9399 | 404 | 22.3926725 | SP |
| 4 | -1.9031 | -7.98280201342 | 23.84 | 23.84 | 21.9399 | 279 | 22.83574942 | SP |
| 12 | -0.6131 | -2.71884700665 | 22.55 | 24.88 | 21.9399 | 453 | 23.43447323 | SP |
| 26 | -1.8832 | -7.9059281867 | 23.8201 | 24.88 | 21.27 | 362 | 22.97268637 | SP |
| 52 | -2.4331 | -9.98399671728 | 24.37 | 25.76 | 21.27 | 440 | 23.83210801 | SP |
| 156 | -2.9631 | -11.9 | 24.9 | 25.76 | 21.27 | 763 | 23.30084039 | SP |
| 260 | -2.9631 | -11.9 | 24.9 | 25.76 | 21.27 | 763 | 23.30084039 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 21.9369 | -0 | -0.01 | 21.9369 | 21.9369 | 21.9369 | 123 |
| 1721341800 | 21.9399 | -0.14 | -0.61 | 22 | 22.0399 | 21.9399 | 157 |
| 1721255400 | 22.075 | -0.05 | -0.24 | 22.17 | 22.17 | 22.02 | 252 |
| 1721169000 | 22.1288 | -0.4 | -1.76 | 22.17 | 22.1999 | 22.1288 | 193 |
| 1721082600 | 22.5251 | -0.13 | -0.57 | 22.55 | 22.5528 | 22.5251 | 1304 |
| 1720823400 | 22.655 | -0.2 | -0.88 | 22.68 | 22.699 | 22.655 | 112 |
| 1720737000 | 22.8569 | -0.17 | -0.75 | 22.922 | 22.922 | 22.8569 | 242 |
| 1720650600 | 23.0286 | -0.2 | -0.87 | 22.99 | 23.0999 | 22.99 | 103 |
| 1720564200 | 23.2307 | 0.07 | 0.32 | 23.2307 | 23.2307 | 23.2307 | 88 |
| 1720477800 | 23.1564 | 0.24 | 1.03 | 23.0201 | 23.1564 | 23.0201 | 268 |
| 1720218600 | 22.92 | -0.02 | -0.07 | 22.9 | 22.92 | 22.9 | 325 |
| 1720040640 | 22.9354 | 0.08 | 0.35 | 22.9354 | 22.9354 | 22.9354 | 112 |
| 1719959400 | 22.855 | -0.06 | -0.24 | 22.94 | 22.9799 | 22.855 | 140 |
| 1719873000 | 22.91 | -0.32 | -1.38 | 22.93 | 22.9301 | 22.91 | 501 |
| 1719613800 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1719527400 | 23.23 | -0.16 | -0.69 | 23.31 | 23.329 | 23.23 | 129 |
| 1719441000 | 23.3918 | 0.03 | 0.14 | 23.251 | 23.3918 | 23.251 | 201 |
| 1719354600 | 23.36 | -0.04 | -0.17 | 23.28 | 23.3609 | 23.28 | 522 |
| 1719268200 | 23.4 | -0.22 | -0.93 | 23.38 | 23.4 | 23.3542 | 245 |
| 1719009000 | 23.6185 | -0.25 | -1.05 | 23.84 | 23.84 | 23.6185 | 122 |
| 1718922600 | 23.868 | 0.15 | 0.65 | 23.89 | 23.89 | 23.868 | 908 |
| 1718749800 | 23.7148 | 0.19 | 0.83 | 23.66 | 23.7148 | 23.6537 | 170 |
| 1718663400 | 23.52 | -0.11 | -0.46 | 23.62 | 23.62 | 23.5047 | 1334 |
| 1718404200 | 23.6289 | -0.29 | -1.22 | 23.82 | 23.82 | 23.6289 | 282 |
| 1718317800 | 23.9212 | 0.24 | 1.03 | 23.68 | 23.9212 | 23.68 | 105 |
| 1718231400 | 23.6776 | -0.3 | -1.24 | 24.55 | 24.55 | 23.6776 | 1903 |
| 1718145000 | 23.9748 | 0.59 | 2.52 | 23.5 | 23.9748 | 23.5 | 915 |
| 1718058600 | 23.385 | -0.01 | -0.05 | 23.53 | 23.54 | 23.385 | 438 |
| 1717799400 | 23.3975 | -0 | -0.01 | 23.42 | 23.42 | 23.3975 | 125 |
| 1717713000 | 23.3992 | 0.23 | 0.99 | 23.1701 | 23.3992 | 23.1701 | 532 |
| 1717626600 | 23.17 | 0.07 | 0.30 | 23.12 | 23.17 | 23.12 | 101 |
| 1717540200 | 23.1 | -0.16 | -0.68 | 23.26 | 23.26 | 23.1 | 571 |
| 1717453800 | 23.2584 | 0.04 | 0.17 | 23.39 | 23.39 | 23.22 | 957 |
| 1717194600 | 23.22 | 0.06 | 0.26 | 23.2201 | 23.2201 | 23.2094 | 325 |
| 1717108200 | 23.16 | -0.38 | -1.59 | 23.28 | 23.32 | 23.16 | 161 |
| 1717021800 | 23.535 | -0.32 | -1.32 | 23.64 | 23.64 | 23.535 | 213 |
| 1716935400 | 23.85 | -0.31 | -1.28 | 23.9499 | 23.9499 | 23.85 | 294 |
| 1716589800 | 24.16 | -0.47 | -1.89 | 24.34 | 24.34 | 24.16 | 213 |
| 1716503400 | 24.625 | 0.3 | 1.23 | 24.879 | 24.88 | 24.625 | 2422 |
| 1716417000 | 24.325 | -0.12 | -0.49 | 24.17 | 24.325 | 24.17 | 343 |
| 1716330600 | 24.445 | 0.12 | 0.49 | 24.445 | 24.445 | 24.445 | 188 |
| 1716244200 | 24.3251 | 0.52 | 2.21 | 24.101 | 24.3251 | 24.101 | 1447 |
| 1715985000 | 23.8002 | 0.03 | 0.14 | 23.8 | 23.8223 | 23.8 | 652 |
| 1715898600 | 23.7664 | 0.2 | 0.83 | 23.9 | 23.9 | 23.7664 | 253 |
| 1715812200 | 23.57 | 0.3 | 1.29 | 23.33 | 23.57 | 23.33 | 482 |
| 1715725800 | 23.27 | 0.11 | 0.45 | 23.27 | 23.27 | 23.27 | 125 |
| 1715639400 | 23.165 | 0.11 | 0.46 | 23.2299 | 23.2299 | 23.165 | 138 |
| 1715380200 | 23.06 | 0.06 | 0.26 | 23.03 | 23.06 | 23.03 | 211 |
| 1715293800 | 23 | -0.02 | -0.07 | 22.93 | 23 | 22.93 | 330 |
| 1715207400 | 23.015 | -0.06 | -0.24 | 23.02 | 23.02 | 22.9801 | 226 |
| 1715121000 | 23.07 | 0.18 | 0.79 | 22.999 | 23.07 | 22.9673 | 684 |
| 1715034600 | 22.89 | 0.17 | 0.75 | 22.809 | 22.89 | 22.809 | 176 |
| 1714775400 | 22.72 | 0.06 | 0.26 | 22.6801 | 22.72 | 22.6801 | 221 |
| 1714689000 | 22.66 | 0.02 | 0.10 | 22.64 | 22.66 | 22.63 | 107 |
| 1714602600 | 22.6373 | 0.07 | 0.30 | 22.6099 | 22.6373 | 22.6099 | 187 |
| 1714516200 | 22.57 | 0.02 | 0.09 | 22.5701 | 22.58 | 22.57 | 150 |
| 1714429800 | 22.55 | 0.05 | 0.20 | 22.53 | 22.55 | 22.46 | 2200 |
| 1714170600 | 22.5043 | -0.06 | -0.26 | 22.55 | 22.55 | 22.4701 | 256 |
| 1714084200 | 22.5633 | 0.01 | 0.06 | 22.5299 | 22.5799 | 22.44 | 311 |
| 1713997800 | 22.55 | -0.1 | -0.45 | 22.63 | 22.63 | 22.531 | 226 |
| 1713911400 | 22.652 | -0.02 | -0.11 | 22.55 | 22.652 | 22.55 | 211 |
| 1713825000 | 22.6762 | 0.06 | 0.25 | 22.6501 | 22.6762 | 22.6501 | 176 |
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
