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 | 0.5038 | 2.16595012898 | 23.26 | 23.9 | 23.26 | 10720 | 23.60673379 | SP |
| 4 | 0.6038 | 2.60708117444 | 23.16 | 23.9 | 22.96 | 17184 | 23.24144716 | SP |
| 12 | 1.7738 | 8.06639381537 | 21.99 | 23.9 | 21.95 | 28516 | 23.0163448 | SP |
| 26 | 3.4638 | 17.0630541872 | 20.3 | 23.9 | 20.1 | 13314 | 22.95760792 | SP |
| 52 | 3.8738 | 19.4761186526 | 19.89 | 23.9 | 18.3165 | 7200 | 22.71337383 | SP |
| 156 | 3.7638 | 18.819 | 20 | 23.9 | 18.3165 | 7387 | 22.47505396 | SP |
| 260 | 3.7638 | 18.819 | 20 | 23.9 | 18.3165 | 7387 | 22.47505396 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 23.7638 | 0.07 | 0.28 | 23.9 | 23.9 | 23.7638 | 1637 |
| 1720737000 | 23.6974 | -0.13 | -0.55 | 23.74 | 23.74 | 23.6041 | 5641 |
| 1720650600 | 23.8284 | 0.2 | 0.83 | 23.74 | 23.8284 | 23.74 | 4230 |
| 1720564200 | 23.6319 | 0.08 | 0.34 | 23.84 | 23.84 | 23.63 | 28918 |
| 1720477800 | 23.5523 | 0.13 | 0.56 | 23.48 | 23.58 | 23.48 | 4426 |
| 1720218600 | 23.4203 | 0.1 | 0.43 | 23.26 | 23.47 | 23.26 | 10384 |
| 1720040640 | 23.32 | 0.06 | 0.26 | 23.27 | 23.35 | 23.2607 | 597 |
| 1719959400 | 23.26 | 0.08 | 0.35 | 23.08 | 23.27 | 23.07 | 9118 |
| 1719873000 | 23.18 | -0.3 | -1.28 | 23.48 | 23.48 | 23.13 | 11409 |
| 1719613800 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1719527400 | 23.48 | 0.09 | 0.38 | 23.36 | 23.48 | 23.33 | 26501 |
| 1719441000 | 23.39 | 0.2 | 0.86 | 23.38 | 23.39 | 23.3299 | 3334 |
| 1719354600 | 23.19 | 0.2 | 0.85 | 23.1 | 23.19 | 23.07 | 6943 |
| 1719268200 | 22.9943 | -0.14 | -0.59 | 22.96 | 23.16 | 22.96 | 21742 |
| 1719009000 | 23.13 | 0.09 | 0.39 | 23.06 | 23.13 | 23.06 | 54460 |
| 1718922600 | 23.04 | -0.18 | -0.78 | 23.21 | 23.21 | 23.02 | 1052 |
| 1718749800 | 23.22 | 0.08 | 0.35 | 23.18 | 23.22 | 23.175 | 7223 |
| 1718663400 | 23.14 | 0.03 | 0.13 | 23.02 | 23.18 | 23.02 | 5779 |
| 1718404200 | 23.11 | -0.1 | -0.43 | 23.16 | 23.21 | 23.07 | 98649 |
| 1718317800 | 23.2107 | -0.04 | -0.18 | 23.2 | 23.24 | 23.12 | 120087 |
| 1718231400 | 23.2536 | -0.03 | -0.11 | 23.46 | 23.46 | 23.21 | 16681 |
| 1718145000 | 23.28 | -0.03 | -0.11 | 23.3 | 23.3 | 23.16 | 8879 |
| 1718058600 | 23.3063 | -0 | -0.01 | 23.44 | 23.44 | 23.26 | 3993 |
| 1717799400 | 23.3078 | -0.04 | -0.17 | 23.19 | 23.33 | 23.19 | 2398 |
| 1717713000 | 23.3476 | 0.23 | 0.99 | 23.56 | 23.56 | 23.33 | 6292 |
| 1717626600 | 23.1186 | 0.31 | 1.37 | 23.2 | 23.2 | 23.07 | 5616 |
| 1717540200 | 22.8059 | -0.21 | -0.90 | 22.9 | 22.9 | 22.7799 | 9279 |
| 1717453800 | 23.013 | -0.01 | -0.03 | 23.1 | 23.1 | 22.89 | 16182 |
| 1717194600 | 23.0191 | 0.11 | 0.48 | 22.878 | 23.0191 | 22.87 | 17620 |
| 1717108200 | 22.91 | -0.16 | -0.70 | 23.16 | 23.16 | 22.82 | 911481 |
| 1717021800 | 23.0705 | -0.1 | -0.44 | 23.13 | 23.16 | 23.0705 | 18181 |
| 1716935400 | 23.1735 | 0.04 | 0.16 | 23.1735 | 23.1735 | 23.1735 | 0 |
| 1716589800 | 23.1362 | 0.16 | 0.72 | 22.97 | 23.1362 | 22.97 | 1 |
| 1716503400 | 22.9712 | -0.13 | -0.55 | 22.9712 | 22.9712 | 22.9712 | 80 |
| 1716417000 | 23.099 | -0.1 | -0.42 | 23.099 | 23.099 | 23.099 | 29 |
| 1716330600 | 23.1974 | 0.06 | 0.28 | 23.16 | 23.198 | 23.16 | 511 |
| 1716244200 | 23.1326 | 0.07 | 0.32 | 23.09 | 23.1326 | 23.09 | 3 |
| 1715985000 | 23.0586 | 0.03 | 0.11 | 23 | 23.0586 | 23 | 500 |
| 1715898600 | 23.0329 | 0.03 | 0.14 | 23.0329 | 23.0329 | 23.0329 | 1 |
| 1715812200 | 23.0011 | 0.14 | 0.62 | 23.0011 | 23.0011 | 23.0011 | 2 |
| 1715725800 | 22.8596 | 0.23 | 1.03 | 22.78 | 22.8596 | 22.78 | 228 |
| 1715639400 | 22.6261 | 0.07 | 0.31 | 22.6261 | 22.6261 | 22.6261 | 264 |
| 1715380200 | 22.5552 | -0.12 | -0.55 | 22.5007 | 22.5552 | 22.5007 | 266 |
| 1715293800 | 22.6799 | -0 | -0.01 | 22.6799 | 22.6799 | 22.6799 | 60 |
| 1715207400 | 22.6833 | -0.08 | -0.36 | 22.71 | 22.71 | 22.6833 | 24 |
| 1715121000 | 22.7652 | -0.06 | -0.28 | 22.81 | 22.81 | 22.7652 | 26 |
| 1715034600 | 22.8294 | 0.26 | 1.14 | 22.8294 | 22.8294 | 22.8294 | 1 |
| 1714775400 | 22.5716 | 0.22 | 0.99 | 22.4 | 22.5716 | 22.4 | 619 |
| 1714689000 | 22.3512 | -0.01 | -0.03 | 22.3512 | 22.3512 | 22.3512 | 0 |
| 1714602600 | 22.3587 | 0.03 | 0.15 | 22.3587 | 22.3587 | 22.3587 | 0 |
| 1714516200 | 22.3247 | -0.15 | -0.67 | 22.42 | 22.42 | 22.3247 | 100 |
| 1714429800 | 22.476 | -0.07 | -0.33 | 22.476 | 22.476 | 22.476 | 82 |
| 1714170600 | 22.5494 | 0.4 | 1.83 | 22.55 | 22.55 | 22.54 | 148 |
| 1714084200 | 22.1449 | 0.03 | 0.15 | 22.1449 | 22.1449 | 22.1449 | 0 |
| 1713997800 | 22.1111 | -0.08 | -0.37 | 22.1111 | 22.1111 | 22.1111 | 0 |
| 1713911400 | 22.1934 | 0.09 | 0.40 | 22.1934 | 22.1934 | 22.1934 | 0 |
| 1713825000 | 22.1056 | 0.1 | 0.45 | 22.48 | 22.48 | 21.97 | 3375 |
| 1713565800 | 22.0071 | -0.24 | -1.08 | 21.99 | 22.0071 | 21.95 | 2110 |
| 1713479400 | 22.2482 | -0.08 | -0.34 | 22.2482 | 22.2482 | 22.2482 | 47 |
| 1713393000 | 22.3237 | -0.05 | -0.20 | 22.3237 | 22.3237 | 22.3237 | 14 |
| 1713306600 | 22.3693 | 0.14 | 0.63 | 22.3693 | 22.3693 | 22.3693 | 2 |
| 1713220200 | 22.2294 | -0.26 | -1.16 | 22.2294 | 22.2294 | 22.2294 | 0 |
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
