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 | -0.4888 | -2.12244897959 | 23.03 | 24 | 22.2093 | 22989 | 22.73709857 | SP |
| 4 | -0.8088 | -3.46381156317 | 23.35 | 24 | 22.2093 | 16227 | 22.96541773 | SP |
| 12 | -0.8488 | -3.62890123985 | 23.39 | 24.51 | 22.2093 | 20514 | 23.00997925 | SP |
| 26 | -1.0188 | -4.32427843803 | 23.56 | 24.51 | 20.831 | 16022 | 22.82508338 | SP |
| 52 | 1.3412 | 6.32641509434 | 21.2 | 24.51 | 20.831 | 14866 | 22.44663755 | SP |
| 156 | 2.5412 | 12.706 | 20 | 24.51 | 19.03 | 17957 | 21.19227878 | SP |
| 260 | 2.5412 | 12.706 | 20 | 24.51 | 19.03 | 17957 | 21.19227878 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 22.5412 | 0.14 | 0.64 | 22.41 | 22.5883 | 22.41 | 11716 |
| 1731713400 | 22.3985 | -0.09 | -0.40 | 22.49 | 22.49 | 22.35 | 12684 |
| 1731627000 | 22.4894 | -0.03 | -0.12 | 22.55 | 22.61 | 22.4894 | 12121 |
| 1731540600 | 22.517 | -0.16 | -0.69 | 22.64 | 22.64 | 22.5 | 28155 |
| 1731454200 | 22.6724 | -0.36 | -1.57 | 22.8 | 24 | 22.2093 | 13505 |
| 1731367800 | 23.0345 | -0.01 | -0.05 | 23.03 | 23.05 | 22.9797 | 48375 |
| 1731108600 | 23.045 | -0.44 | -1.89 | 23.2 | 23.2 | 22.9701 | 9547 |
| 1731022200 | 23.4887 | 0.46 | 1.99 | 23.32 | 23.525 | 23.32 | 14990 |
| 1730935800 | 23.0302 | -0.23 | -0.99 | 23.07 | 23.07 | 22.885 | 25278 |
| 1730849400 | 23.26 | 0.21 | 0.91 | 23.23 | 23.2945 | 23.15 | 24357 |
| 1730763000 | 23.05 | 0.11 | 0.47 | 23.14 | 23.15 | 23.0315 | 20635 |
| 1730500200 | 22.9411 | 0.03 | 0.14 | 23 | 23.09 | 22.9141 | 32094 |
| 1730413800 | 22.9099 | -0.14 | -0.62 | 22.96 | 22.975 | 22.8001 | 21149 |
| 1730327400 | 23.053 | -0.14 | -0.61 | 23.07 | 23.13 | 23.053 | 2287 |
| 1730241000 | 23.1936 | -0.01 | -0.03 | 23.18 | 23.22 | 23.1052 | 2597 |
| 1730154600 | 23.2016 | 0.19 | 0.81 | 23.1 | 23.23 | 23.1 | 3399 |
| 1729895400 | 23.0152 | -0.02 | -0.10 | 23.11 | 23.165 | 22.992 | 15340 |
| 1729809000 | 23.0393 | 0.06 | 0.26 | 23.07 | 23.07 | 22.99 | 6262 |
| 1729722600 | 22.98 | -0.23 | -0.98 | 23.02 | 23.0201 | 22.91 | 8146 |
| 1729636200 | 23.2066 | -0.07 | -0.32 | 23.22 | 23.23 | 23.1815 | 12272 |
| 1729549800 | 23.28 | -0.23 | -0.98 | 23.35 | 23.49 | 23.27 | 8179 |
| 1729290600 | 23.511 | 0.2 | 0.86 | 23.6 | 23.6 | 23.51 | 4712 |
| 1729204200 | 23.31 | -0.14 | -0.58 | 23.29 | 23.458 | 23.29 | 7248 |
| 1729117800 | 23.445 | 0.12 | 0.53 | 23.46 | 23.46 | 23.41 | 5585 |
| 1729031400 | 23.321 | -0.47 | -1.99 | 23.71 | 23.71 | 23.321 | 6942 |
| 1728945000 | 23.795 | 0.02 | 0.09 | 23.82 | 23.85 | 23.705 | 35741 |
| 1728685800 | 23.7734 | 0.14 | 0.58 | 23.68 | 23.8 | 23.63 | 8701 |
| 1728599400 | 23.6368 | -0.05 | -0.20 | 23.64 | 23.65 | 23.5701 | 7537 |
| 1728513000 | 23.6849 | -0.02 | -0.06 | 23.55 | 23.71 | 23.55 | 5410 |
| 1728426600 | 23.7 | -0.23 | -0.96 | 23.66 | 23.71 | 23.6201 | 5674 |
| 1728340200 | 23.9299 | -0.01 | -0.05 | 24 | 24 | 23.86 | 8705 |
| 1728081000 | 23.9407 | 0.23 | 0.96 | 23.82 | 23.9407 | 23.82 | 5413 |
| 1727994600 | 23.7139 | -0.23 | -0.97 | 23.63 | 23.7843 | 23.63 | 9267 |
| 1727908200 | 23.9465 | 0.12 | 0.49 | 23.87 | 23.9465 | 23.825 | 9704 |
| 1727821800 | 23.83 | -0.06 | -0.27 | 24.02 | 24.02 | 23.64 | 11988 |
| 1727735400 | 23.8934 | -0.11 | -0.44 | 23.99 | 24.04 | 23.78 | 8035 |
| 1727476200 | 24 | -0.12 | -0.50 | 24.02 | 24.22 | 24 | 21331 |
| 1727389800 | 24.12 | 0.65 | 2.77 | 24.07 | 24.51 | 23.9917 | 26090 |
| 1727303400 | 23.47 | -0.12 | -0.50 | 23.58 | 23.62 | 23.41 | 17715 |
| 1727217000 | 23.5889 | 0.35 | 1.50 | 23.51 | 23.62 | 23.4001 | 32212 |
| 1727130600 | 23.24 | 0.19 | 0.82 | 23.2 | 23.3 | 23.09 | 45489 |
| 1726871400 | 23.05 | -0.14 | -0.61 | 23.13 | 23.13 | 23.0351 | 21751 |
| 1726785000 | 23.1925 | 0.4 | 1.77 | 23.145 | 23.235 | 23.03 | 13166 |
| 1726698600 | 22.79 | -0 | -0.00 | 22.85 | 22.97 | 22.73 | 13686 |
| 1726612200 | 22.791 | -0.13 | -0.56 | 23 | 23.05 | 22.79 | 58629 |
| 1726525800 | 22.92 | 0.03 | 0.13 | 22.88 | 22.98 | 22.8702 | 40491 |
| 1726266600 | 22.89 | 0.1 | 0.44 | 22.88 | 22.95 | 22.88 | 6029 |
| 1726180200 | 22.79 | 0.17 | 0.75 | 22.6 | 22.8 | 22.6 | 1926 |
| 1726093800 | 22.62 | 0.18 | 0.80 | 22.44 | 22.62 | 22.27 | 16365 |
| 1726007400 | 22.44 | -0.06 | -0.27 | 22.45 | 22.457 | 22.27 | 2404 |
| 1725921000 | 22.501 | 0.19 | 0.86 | 22.5 | 22.61 | 22.471 | 13602 |
| 1725661800 | 22.31 | -0.51 | -2.26 | 22.82 | 22.82 | 22.31 | 191423 |
| 1725575400 | 22.8247 | 0.01 | 0.03 | 22.8175 | 22.9 | 22.8 | 4836 |
| 1725489000 | 22.8175 | -0.02 | -0.10 | 22.75 | 22.88 | 22.75 | 126378 |
| 1725402600 | 22.84 | -0.45 | -1.93 | 23.21 | 23.21 | 22.84 | 10229 |
| 1725057000 | 23.29 | 0.1 | 0.43 | 23.32 | 23.38 | 23.21 | 45754 |
| 1724970600 | 23.19 | 0.06 | 0.26 | 23.13 | 23.3501 | 23.13 | 7870 |
| 1724884200 | 23.13 | -0.15 | -0.64 | 23.26 | 23.29 | 23.08 | 8204 |
| 1724797800 | 23.28 | 0.1 | 0.43 | 23.18 | 23.305 | 23.1701 | 5519 |
| 1724711400 | 23.18 | -0.21 | -0.88 | 23.39 | 23.39 | 23.18 | 8167 |
| 1724452200 | 23.3868 | 0.46 | 1.99 | 23.21 | 23.39 | 23.17 | 7515 |
| 1724365800 | 22.93 | -0.27 | -1.16 | 23.25 | 23.25 | 22.93 | 28004 |
| 1724279400 | 23.2 | 0.12 | 0.52 | 23.14 | 23.23 | 23.105 | 8914 |
| 1724193000 | 23.0807 | -0.09 | -0.38 | 23.14 | 23.154 | 23.03 | 10038 |
| 1724106600 | 23.1698 | 0.23 | 0.98 | 22.99 | 23.175 | 22.99 | 15335 |
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
