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 | -0.5149 | -2.19573560768 | 23.45 | 23.5647 | 22.7801 | 2187 | 23.0587125 | SP |
| 4 | 0.2151 | 0.946742957746 | 22.72 | 23.8 | 22.66 | 1988 | 23.1300321 | SP |
| 12 | 0.9651 | 4.39280837506 | 21.97 | 23.8 | 21.87 | 5920 | 22.84644649 | SP |
| 26 | 2.8451 | 14.1617720259 | 20.09 | 23.8 | 18.81 | 5904 | 22.16599818 | SP |
| 52 | 1.5651 | 7.32381843706 | 21.37 | 23.8 | 18.81 | 9355 | 21.14119632 | SP |
| 156 | -5.2149 | -18.5253996448 | 28.15 | 28.4183 | 17.5 | 6254 | 21.87646647 | SP |
| 260 | 1.2251 | 5.64302164901 | 21.71 | 31.71 | 16.3739 | 5795 | 22.30057546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 22.9351 | 0.15 | 0.66 | 22.9 | 22.9351 | 22.8899 | 3167 |
| 1721428200 | 22.7854 | -0.25 | -1.10 | 22.9 | 22.9 | 22.7801 | 1898 |
| 1721341800 | 23.0383 | -0.15 | -0.65 | 23.24 | 23.24 | 23 | 1331 |
| 1721255400 | 23.19 | -0.37 | -1.59 | 23.26 | 23.3 | 23.19 | 3629 |
| 1721169000 | 23.5647 | 0.1 | 0.41 | 23.45 | 23.5647 | 23.45 | 911 |
| 1721082600 | 23.4695 | -0.25 | -1.04 | 23.58 | 23.58 | 23.42 | 934 |
| 1720823400 | 23.715 | 0.09 | 0.37 | 23.68 | 23.8 | 23.68 | 1366 |
| 1720737000 | 23.6267 | 0.14 | 0.59 | 23.71 | 23.71 | 23.53 | 4323 |
| 1720650600 | 23.4871 | 0.14 | 0.62 | 23.4 | 23.4871 | 23.4 | 1277 |
| 1720564200 | 23.3432 | 0.11 | 0.48 | 23.28 | 23.36 | 23.28 | 1917 |
| 1720477800 | 23.2314 | -0.01 | -0.04 | 23.29 | 23.3 | 23.2314 | 3050 |
| 1720218600 | 23.2398 | 0.06 | 0.26 | 23.23 | 23.2398 | 23.16 | 1483 |
| 1720040640 | 23.18 | 0.28 | 1.22 | 23.03 | 23.18 | 23.03 | 251 |
| 1719959400 | 22.9001 | 0.1 | 0.42 | 22.73 | 22.9001 | 22.73 | 2213 |
| 1719873000 | 22.8035 | 0.12 | 0.52 | 22.87 | 22.87 | 22.78 | 1626 |
| 1719613800 | 22.6851 | 0 | 0.00 | 22.6851 | 22.6851 | 22.6851 | 0 |
| 1719527400 | 22.6851 | -0.02 | -0.10 | 22.8 | 22.8 | 22.6851 | 4502 |
| 1719441000 | 22.7068 | -0.01 | -0.06 | 22.7 | 22.71 | 22.66 | 930 |
| 1719354600 | 22.7206 | -0.05 | -0.24 | 22.72 | 22.7313 | 22.71 | 967 |
| 1719268200 | 22.7745 | 0 | 0.00 | 22.79 | 22.92 | 22.7745 | 3111 |
| 1719009000 | 22.7742 | -0.48 | -2.07 | 22.81 | 22.81 | 22.7742 | 232 |
| 1718922600 | 23.2565 | -0.04 | -0.16 | 23.36 | 23.36 | 23.21 | 679 |
| 1718749800 | 23.2943 | 0.13 | 0.55 | 23.15 | 23.3 | 23.15 | 1546 |
| 1718663400 | 23.1663 | 0.14 | 0.61 | 23.08 | 23.2 | 23.04 | 4569 |
| 1718404200 | 23.0249 | 0.01 | 0.04 | 22.96 | 23.0249 | 22.95 | 1325 |
| 1718317800 | 23.0164 | -0.03 | -0.13 | 23.1 | 23.1 | 22.9901 | 838 |
| 1718231400 | 23.0471 | 0.26 | 1.15 | 23.06 | 23.06 | 23.02 | 474 |
| 1718145000 | 22.785 | -0.14 | -0.61 | 22.7685 | 22.785 | 22.69 | 2207 |
| 1718058600 | 22.9246 | 0.14 | 0.61 | 22.81 | 22.94 | 22.81 | 106581 |
| 1717799400 | 22.7857 | -0.18 | -0.78 | 22.88 | 22.895 | 22.7857 | 3734 |
| 1717713000 | 22.9651 | 0.05 | 0.23 | 22.91 | 22.9651 | 22.9 | 10470 |
| 1717626600 | 22.9134 | 0.39 | 1.74 | 22.75 | 22.9134 | 22.75 | 1948 |
| 1717540200 | 22.5212 | -0.32 | -1.40 | 22.49 | 22.53 | 22.45 | 525 |
| 1717453800 | 22.84 | 0.32 | 1.44 | 22.84 | 22.866 | 22.73 | 1288 |
| 1717194600 | 22.5153 | -0.2 | -0.86 | 22.49 | 22.5153 | 22.36 | 1410 |
| 1717108200 | 22.711 | -0.06 | -0.27 | 23.4 | 23.4 | 22.65 | 3184 |
| 1717021800 | 22.7729 | -0.32 | -1.40 | 22.76 | 22.7729 | 22.74 | 878 |
| 1716935400 | 23.0954 | 0.01 | 0.06 | 23.15 | 23.18 | 23.07 | 2935 |
| 1716589800 | 23.0807 | 0.07 | 0.32 | 23.02 | 23.105 | 23.02 | 3488 |
| 1716503400 | 23.0078 | -0.14 | -0.61 | 23.21 | 23.28 | 22.9999 | 2794 |
| 1716417000 | 23.15 | -0.01 | -0.02 | 23.17 | 23.19 | 23.09 | 1431 |
| 1716330600 | 23.155 | -0.18 | -0.77 | 23.15 | 23.16 | 23.15 | 1469 |
| 1716244200 | 23.335 | -0.1 | -0.41 | 23.31 | 23.35 | 23.31 | 2226 |
| 1715985000 | 23.43 | 0.14 | 0.58 | 23.3 | 23.43 | 23.3 | 1132 |
| 1715898600 | 23.2939 | 0.08 | 0.35 | 23.26 | 23.3539 | 23.23 | 3505 |
| 1715812200 | 23.2134 | 0.22 | 0.95 | 23.15 | 23.2134 | 23.06 | 3083 |
| 1715725800 | 22.9957 | 0.12 | 0.54 | 22.9 | 22.9957 | 22.9 | 1488 |
| 1715639400 | 22.8713 | 0.17 | 0.75 | 22.86 | 22.92 | 22.86 | 573 |
| 1715380200 | 22.7 | 0.11 | 0.51 | 22.75 | 22.76 | 22.66 | 4742 |
| 1715293800 | 22.585 | 0.1 | 0.46 | 22.53 | 22.585 | 22.49 | 3535 |
| 1715207400 | 22.4812 | -0.01 | -0.04 | 22.37 | 22.5 | 22.37 | 1634 |
| 1715121000 | 22.49 | -0.16 | -0.72 | 22.5 | 22.5446 | 22.49 | 1710 |
| 1715034600 | 22.6529 | -0.01 | -0.04 | 22.65 | 22.68 | 22.53 | 108287 |
| 1714775400 | 22.661 | 0.15 | 0.65 | 22.62 | 22.661 | 22.62 | 911 |
| 1714689000 | 22.5152 | 0.61 | 2.80 | 22.19 | 22.53 | 22.19 | 1408 |
| 1714602600 | 21.9025 | 0.01 | 0.05 | 22.02 | 22.1 | 21.87 | 2759 |
| 1714516200 | 21.8912 | -0.25 | -1.11 | 21.97 | 22.01 | 21.8912 | 1629 |
| 1714429800 | 22.1376 | 0.2 | 0.92 | 22.01 | 22.1376 | 22.01 | 649 |
| 1714170600 | 21.9354 | 0.22 | 0.99 | 21.95 | 21.99 | 21.87 | 5758 |
| 1714084200 | 21.72 | 0.06 | 0.30 | 21.53 | 21.72 | 21.5 | 4305 |
| 1713997800 | 21.655 | 0.14 | 0.64 | 21.71 | 21.71 | 21.61 | 4291 |
| 1713911400 | 21.5183 | 0.21 | 0.97 | 21.31 | 21.5183 | 21.31 | 810 |
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
