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 | 0.1197 | 0.51617076326 | 23.19 | 23.3097 | 23.0413 | 4675 | 23.16356598 | SP |
| 4 | 0.3197 | 1.3906046107 | 22.99 | 23.4924 | 22.2404 | 1212 | 23.15786344 | SP |
| 12 | 0.8796 | 3.92151617692 | 22.4301 | 23.75 | 21.79 | 451 | 23.16022884 | SP |
| 26 | -1.2103 | -4.93597063622 | 24.52 | 24.97 | 21.79 | 471 | 23.28412323 | SP |
| 52 | 2.6088 | 12.6023506224 | 20.7009 | 24.97 | 20.13 | 282 | 23.25484484 | SP |
| 156 | 3.3097 | 16.5485 | 20 | 24.97 | 18.5129 | 234 | 22.49886529 | SP |
| 260 | 3.3097 | 16.5485 | 20 | 24.97 | 18.5129 | 234 | 22.49886529 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 23.3097 | 0.11 | 0.47 | 23.1 | 23.3097 | 23.1 | 1 |
| 1727735400 | 23.2001 | -0 | -0.02 | 23.2001 | 23.2001 | 23.2001 | 1 |
| 1727476200 | 23.2038 | 0.16 | 0.71 | 23.16 | 23.2038 | 23.1399 | 152 |
| 1727389800 | 23.0413 | -0.12 | -0.53 | 23.13 | 23.13 | 23.0413 | 1 |
| 1727303400 | 23.1633 | -0.33 | -1.40 | 23.19 | 23.19 | 23.1633 | 23220 |
| 1727217000 | 23.4924 | 0.12 | 0.51 | 23.49 | 23.4924 | 23.49 | 6 |
| 1727130600 | 23.3735 | 0.14 | 0.59 | 23.3735 | 23.3735 | 23.3735 | 0 |
| 1726871400 | 23.2364 | -0.17 | -0.72 | 23.13 | 23.27 | 23.13 | 365 |
| 1726785000 | 23.4055 | 0.41 | 1.80 | 23.4055 | 23.4055 | 23.4055 | 0 |
| 1726698600 | 22.9913 | -0 | -0.02 | 23.01 | 23.01 | 22.9913 | 8 |
| 1726612200 | 22.9961 | 0.19 | 0.85 | 23.03 | 23.03 | 22.9961 | 345 |
| 1726525800 | 22.8023 | 0.19 | 0.83 | 22.8023 | 22.8023 | 22.8023 | 0 |
| 1726266600 | 22.614 | 0.22 | 0.97 | 22.614 | 22.614 | 22.614 | 0 |
| 1726180200 | 22.3978 | 0.16 | 0.71 | 22.3978 | 22.3978 | 22.3978 | 0 |
| 1726093800 | 22.2404 | -0.03 | -0.13 | 22.26 | 22.26 | 22.2404 | 17 |
| 1726007400 | 22.27 | -0.1 | -0.43 | 22.39 | 22.39 | 22.27 | 12 |
| 1725921000 | 22.3657 | 0.1 | 0.45 | 22.35 | 22.3657 | 22.35 | 35 |
| 1725661800 | 22.2657 | -0.24 | -1.08 | 22.2657 | 22.2657 | 22.2657 | 39 |
| 1725575400 | 22.5099 | -0.22 | -0.98 | 22.5099 | 22.5099 | 22.5099 | 20 |
| 1725489000 | 22.733 | -0.13 | -0.57 | 22.99 | 22.99 | 22.733 | 12 |
| 1725402600 | 22.8627 | -0.7 | -2.99 | 23.08 | 23.08 | 22.8627 | 1 |
| 1725057000 | 23.5671 | 0.18 | 0.78 | 23.29 | 23.5671 | 23.29 | 51 |
| 1724970600 | 23.3851 | 0.16 | 0.70 | 23.39 | 23.39 | 23.3851 | 2 |
| 1724884200 | 23.2234 | -0.08 | -0.33 | 23.19 | 23.2234 | 23.19 | 3 |
| 1724797800 | 23.2997 | -0.14 | -0.59 | 23.37 | 23.37 | 23.2997 | 6 |
| 1724711400 | 23.4373 | 0.06 | 0.25 | 23.58 | 23.6121 | 23.4373 | 269 |
| 1724452200 | 23.3793 | 0.46 | 2.01 | 23.3241 | 23.3793 | 23.3241 | 294 |
| 1724365800 | 22.9188 | -0.08 | -0.35 | 23.05 | 23.05 | 22.9188 | 76 |
| 1724279400 | 23.0002 | 0.24 | 1.05 | 23.0002 | 23.0002 | 23.0002 | 1 |
| 1724193000 | 22.7617 | -0.3 | -1.29 | 22.7617 | 22.7617 | 22.7617 | 2 |
| 1724106600 | 23.0591 | 0.14 | 0.60 | 23.0591 | 23.0591 | 23.0591 | 70 |
| 1723847400 | 22.9208 | -0 | -0.01 | 22.9208 | 22.9208 | 22.9208 | 5 |
| 1723761000 | 22.9236 | 0.32 | 1.42 | 22.9236 | 22.9236 | 22.9236 | 1 |
| 1723674600 | 22.6021 | 0.04 | 0.20 | 22.6021 | 22.6021 | 22.6021 | 2 |
| 1723588200 | 22.558 | 0.09 | 0.39 | 22.558 | 22.558 | 22.558 | 52 |
| 1723501800 | 22.4701 | 0.03 | 0.14 | 22.46 | 22.4701 | 22.46 | 2 |
| 1723242600 | 22.4387 | 0.01 | 0.05 | 22.34 | 22.4387 | 22.34 | 7 |
| 1723156200 | 22.4274 | 0.47 | 2.15 | 22.16 | 22.4274 | 22.16 | 42 |
| 1723069800 | 21.9557 | -0.12 | -0.55 | 22 | 22 | 21.9557 | 41 |
| 1722983400 | 22.0767 | 0.27 | 1.25 | 21.79 | 22.0767 | 21.79 | 48 |
| 1722897000 | 21.8032 | -0.51 | -2.29 | 21.82 | 21.82 | 21.8032 | 51 |
| 1722637800 | 22.3153 | -0.72 | -3.11 | 22.68 | 22.68 | 22.3153 | 50 |
| 1722551400 | 23.0313 | -0.52 | -2.21 | 23.64 | 23.64 | 23.0313 | 463 |
| 1722465000 | 23.5516 | 0.19 | 0.82 | 23.52 | 23.5516 | 23.52 | 14 |
| 1722378600 | 23.3589 | 0.13 | 0.56 | 23.3589 | 23.3589 | 23.3589 | 0 |
| 1722292200 | 23.2286 | -0.07 | -0.29 | 23.23 | 23.23 | 23.2286 | 2 |
| 1722033000 | 23.2958 | 0.25 | 1.11 | 23.17 | 23.2958 | 23.17 | 36 |
| 1721946600 | 23.0408 | 0.26 | 1.13 | 23.25 | 23.25 | 23.0408 | 25 |
| 1721860200 | 22.7831 | -0.28 | -1.20 | 22.7831 | 22.7831 | 22.7831 | 47 |
| 1721773800 | 23.0587 | -0.18 | -0.78 | 23.0587 | 23.0587 | 23.0587 | 0 |
| 1721687400 | 23.2404 | 0 | 0.00 | 23.2404 | 23.2404 | 23.2404 | 5 |
| 1721428200 | 23.2404 | -0.27 | -1.15 | 23.2404 | 23.2404 | 23.2404 | 0 |
| 1721341800 | 23.5111 | -0.17 | -0.73 | 23.57 | 23.57 | 23.5111 | 1 |
| 1721255400 | 23.6839 | -0.06 | -0.27 | 23.6839 | 23.6839 | 23.6839 | 0 |
| 1721169000 | 23.7472 | 0.44 | 1.91 | 23.75 | 23.75 | 23.7472 | 400 |
| 1721082600 | 23.3025 | 0.32 | 1.37 | 23.07 | 23.3025 | 23.07 | 306 |
| 1720823400 | 22.9865 | 0.14 | 0.63 | 22.96 | 22.9865 | 22.96 | 12 |
| 1720737000 | 22.8435 | 0.41 | 1.84 | 22.8435 | 22.8435 | 22.8435 | 1 |
| 1720650600 | 22.4301 | 0.21 | 0.94 | 22.4301 | 22.4301 | 22.4301 | 0 |
| 1720564200 | 22.2204 | -0.16 | -0.73 | 22.27 | 22.27 | 22.2204 | 17 |
| 1720477800 | 22.384 | 0.02 | 0.09 | 22.43 | 22.43 | 22.384 | 23 |
| 1720218600 | 22.3646 | -0.34 | -1.48 | 22.64 | 22.64 | 22.3646 | 185 |
| 1720040640 | 22.7012 | 0.13 | 0.59 | 22.69 | 22.7012 | 22.69 | 44 |
| 1719959400 | 22.5677 | 0.01 | 0.04 | 22.67 | 22.67 | 22.5677 | 328 |
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
