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 | -0.45 | -1.89873417722 | 23.7 | 23.76 | 23.206991 | 277765 | 23.40894453 | SP |
| 4 | 0.47 | 2.06321334504 | 22.78 | 23.9 | 22.31 | 585323 | 23.14554756 | SP |
| 12 | 0.12 | 0.518806744488 | 23.13 | 23.9 | 21.4475 | 471349 | 22.56567007 | SP |
| 26 | 2.88 | 14.1384388807 | 20.37 | 23.9 | 20.28 | 488420 | 22.22851908 | SP |
| 52 | 5.44 | 30.5446378439 | 17.81 | 23.9 | 17.71 | 482881 | 20.61954618 | SP |
| 156 | 2.48 | 11.9402985075 | 20.77 | 23.9 | 16.16 | 517677 | 19.41484151 | SP |
| 260 | 1.85 | 8.64485981308 | 21.4 | 24.52 | 15.1 | 672747 | 20.29620639 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 23.25 | 0 | 0.00 | 23.26 | 23.325 | 23.11 | 643060 |
| 1740699000 | 23.25 | -0.17 | -0.73 | 23.46 | 23.4602 | 23.23 | 214371 |
| 1740612600 | 23.42 | 0.09 | 0.39 | 23.33 | 23.545 | 23.33 | 302979 |
| 1740526200 | 23.33 | -0.14 | -0.60 | 23.46 | 23.47 | 23.206991 | 286173 |
| 1740439800 | 23.47 | -0.05 | -0.21 | 23.5 | 23.575 | 23.39 | 233718 |
| 1740180600 | 23.52 | -0.24 | -1.01 | 23.7 | 23.76 | 23.46 | 351586 |
| 1740094200 | 23.76 | 0.01 | 0.04 | 23.89 | 23.9 | 23.64 | 236434 |
| 1740007800 | 23.75 | -0.11 | -0.46 | 23.82 | 23.82 | 23.725 | 266859 |
| 1739921400 | 23.86 | 0.36 | 1.53 | 23.77 | 23.875 | 23.75 | 385508 |
| 1739575800 | 23.5 | -0.02 | -0.09 | 23.49 | 23.51 | 23.415 | 234514 |
| 1739489400 | 23.52 | 0.26 | 1.12 | 23.27 | 23.52 | 23.255 | 569534 |
| 1739403000 | 23.26 | 0.15 | 0.65 | 23.09 | 23.275 | 23 | 3906491 |
| 1739316600 | 23.11 | 0.03 | 0.13 | 22.93 | 23.1352 | 22.9008 | 345318 |
| 1739230200 | 23.08 | 0.19 | 0.83 | 23 | 23.09 | 22.99 | 439505 |
| 1738971000 | 22.89 | 0.14 | 0.62 | 23 | 23.08 | 22.81 | 313963 |
| 1738884600 | 22.75 | 0.05 | 0.22 | 22.71 | 22.76 | 22.67 | 454650 |
| 1738798200 | 22.7 | -0.02 | -0.09 | 22.73 | 22.76 | 22.66 | 772690 |
| 1738711800 | 22.72 | 0.24 | 1.07 | 22.59 | 22.8 | 22.59 | 302813 |
| 1738625400 | 22.48 | -0.1 | -0.44 | 22.34 | 22.57 | 22.31 | 677271 |
| 1738366200 | 22.58 | -0.09 | -0.40 | 22.78 | 22.79 | 22.52 | 662423 |
| 1738279800 | 22.67 | 0.16 | 0.71 | 22.61 | 22.7352 | 22.58 | 347241 |
| 1738193400 | 22.51 | 0.01 | 0.04 | 22.53 | 22.565 | 22.455 | 301145 |
| 1738107000 | 22.5 | 0.09 | 0.40 | 22.31 | 22.5 | 22.284893 | 373788 |
| 1738020600 | 22.41 | 0.02 | 0.09 | 22.34 | 22.4652 | 22.34 | 344124 |
| 1737761400 | 22.39 | 0.21 | 0.95 | 22.4 | 22.43 | 22.3282 | 270333 |
| 1737675000 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1737588600 | 22.18 | -0.11 | -0.49 | 22.24 | 22.25 | 22.14 | 255222 |
| 1737502200 | 22.29 | 0.27 | 1.23 | 22.19 | 22.29 | 22.13 | 541446 |
| 1737156600 | 22.02 | 0.12 | 0.55 | 22.01 | 22.16 | 21.95 | 319898 |
| 1737070200 | 21.9 | 0.07 | 0.32 | 21.82 | 21.98 | 21.82 | 395602 |
| 1736983800 | 21.83 | 0.06 | 0.28 | 21.86 | 21.93 | 21.7537 | 630534 |
| 1736897400 | 21.77 | 0.12 | 0.55 | 21.67 | 21.785 | 21.64 | 231290 |
| 1736811000 | 21.65 | -0.03 | -0.14 | 21.5 | 21.65 | 21.4475 | 657756 |
| 1736551800 | 21.68 | -0.61 | -2.74 | 21.73 | 21.73 | 21.53 | 1122080 |
| 1736379000 | 22.29 | 0.29 | 1.32 | 22.24 | 22.32 | 22.155 | 811385 |
| 1736292600 | 22 | -0.13 | -0.59 | 22.19 | 22.19 | 21.97 | 453263 |
| 1736206200 | 22.13 | 0.27 | 1.24 | 22.18 | 22.18 | 22.085 | 312897 |
| 1735947000 | 21.86 | 0.11 | 0.51 | 21.79 | 21.9 | 21.765 | 266109 |
| 1735860600 | 21.75 | -0.1 | -0.46 | 21.9 | 21.9 | 21.685 | 544972 |
| 1735687800 | 21.85 | -0.07 | -0.32 | 21.89 | 21.95 | 21.81 | 210632 |
| 1735601400 | 21.92 | 0.04 | 0.18 | 21.98 | 21.98 | 21.8648 | 534368 |
| 1735342200 | 21.88 | -0.13 | -0.59 | 21.94 | 21.94 | 21.835 | 266254 |
| 1735255800 | 22.01 | 0.04 | 0.18 | 22 | 22.01 | 21.935 | 206747 |
| 1735077840 | 21.97 | 0.11 | 0.50 | 22.01 | 22.01 | 21.92 | 92045 |
| 1734996600 | 21.86 | 0.08 | 0.37 | 21.82 | 21.8951 | 21.77 | 277320 |
| 1734737400 | 21.78 | -0.01 | -0.02 | 21.72 | 21.975 | 21.72 | 931682 |
| 1734651000 | 21.785 | 0.02 | 0.11 | 21.86 | 21.91 | 21.7711 | 425590 |
| 1734564600 | 21.76 | -0.66 | -2.94 | 22.31 | 22.31 | 21.685 | 906179 |
| 1734478200 | 22.42 | -0.53 | -2.29 | 22.33 | 22.42 | 22.215 | 365716 |
| 1734391800 | 22.945 | 0.02 | 0.07 | 22.94 | 22.988 | 22.92 | 140003 |
| 1734132600 | 22.93 | -0.01 | -0.04 | 23.07 | 23.07 | 22.93 | 632818 |
| 1734046200 | 22.94 | -0.08 | -0.35 | 23.01 | 23.095 | 22.93 | 132553 |
| 1733959800 | 23.02 | -0.02 | -0.09 | 23 | 23.05 | 22.95 | 276170 |
| 1733873400 | 23.04 | 0.08 | 0.35 | 23.07 | 23.1199 | 23.0011 | 245596 |
| 1733787000 | 22.96 | -0.03 | -0.13 | 23.12 | 23.16 | 22.96 | 226376 |
| 1733527800 | 22.99 | -0.25 | -1.08 | 23.13 | 23.13 | 22.9351 | 205772 |
| 1733441400 | 23.24 | 0.19 | 0.82 | 23.19 | 23.25 | 23.1463 | 339583 |
| 1733355000 | 23.05 | 0.14 | 0.61 | 22.95 | 23.06 | 22.89 | 302596 |
| 1733268600 | 22.91 | 0.21 | 0.93 | 22.79 | 22.94 | 22.775 | 710209 |
| 1733182200 | 22.7 | -0.03 | -0.13 | 22.61 | 22.72 | 22.535 | 405965 |
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
