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 | 1.9364 | 8.12930310663 | 23.82 | 25.7564 | 23.74 | 1316 | 24.98364699 | SP |
| 4 | 2.2264 | 9.46196345091 | 23.53 | 25.7564 | 23.35 | 1677 | 23.90864907 | SP |
| 12 | 2.7564 | 11.9843478261 | 23 | 25.7564 | 22.6761 | 1492 | 23.73892974 | SP |
| 26 | 3.6964 | 16.7561196736 | 22.06 | 25.7564 | 22.06 | 2201 | 23.36370313 | SP |
| 52 | 3.1764 | 14.067316209 | 22.58 | 25.7564 | 18.49 | 2848 | 22.17961402 | SP |
| 156 | 0.6564 | 2.61513944223 | 25.1 | 25.7564 | 17.89 | 3493 | 22.19273151 | SP |
| 260 | 0.6564 | 2.61513944223 | 25.1 | 25.7564 | 17.89 | 3493 | 22.19273151 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 25.7564 | 0.66 | 2.62 | 25.15 | 25.7564 | 25.15 | 727 |
| 1721082600 | 25.1 | 0.28 | 1.14 | 24.99 | 25.1201 | 24.99 | 4083 |
| 1720823400 | 24.8176 | 0.34 | 1.38 | 24.59 | 24.84 | 24.59 | 706 |
| 1720737000 | 24.48 | 0.55 | 2.31 | 24.1 | 24.48 | 24.1 | 373 |
| 1720650600 | 23.9277 | 0.29 | 1.22 | 23.82 | 23.9277 | 23.74 | 693 |
| 1720564200 | 23.6383 | -0.04 | -0.18 | 23.67 | 23.68 | 23.6383 | 7204 |
| 1720477800 | 23.68 | 0.16 | 0.68 | 23.7 | 23.7 | 23.67 | 286 |
| 1720218600 | 23.52 | -0.17 | -0.72 | 23.63 | 23.63 | 23.5 | 1597 |
| 1720040640 | 23.6912 | 0.1 | 0.41 | 23.5 | 23.72 | 23.5 | 579 |
| 1719959400 | 23.5939 | 0.19 | 0.83 | 23.35 | 23.6 | 23.35 | 1726 |
| 1719873000 | 23.4 | -0.16 | -0.69 | 23.91 | 23.91 | 23.4 | 1259 |
| 1719613800 | 23.5614 | 0 | 0.00 | 23.5614 | 23.5614 | 23.5614 | 0 |
| 1719527400 | 23.5614 | 0 | 0.01 | 23.62 | 23.62 | 23.52 | 345 |
| 1719441000 | 23.56 | 0.06 | 0.24 | 23.56 | 23.56 | 23.4 | 1521 |
| 1719354600 | 23.5029 | -0.18 | -0.77 | 23.73 | 23.73 | 23.48 | 1845 |
| 1719268200 | 23.6857 | 0.14 | 0.58 | 23.66 | 23.8001 | 23.66 | 2005 |
| 1719009000 | 23.5482 | 0.08 | 0.33 | 23.5 | 23.5482 | 23.4696 | 3543 |
| 1718922600 | 23.4705 | -0.05 | -0.23 | 23.53 | 23.53 | 23.4705 | 22 |
| 1718749800 | 23.5245 | 0.02 | 0.10 | 23.63 | 23.63 | 23.5245 | 2111 |
| 1718663400 | 23.5 | 0.24 | 1.02 | 23.26 | 23.5 | 23.21 | 3607 |
| 1718404200 | 23.2621 | -0.4 | -1.68 | 23.41 | 23.41 | 23.1469 | 1912 |
| 1718317800 | 23.6605 | -0.14 | -0.60 | 23.74 | 23.74 | 23.52 | 2310 |
| 1718231400 | 23.8039 | 0.32 | 1.36 | 23.87 | 24.0272 | 23.8039 | 1513 |
| 1718145000 | 23.4841 | -0.16 | -0.67 | 23.44 | 23.54 | 23.42 | 1538 |
| 1718058600 | 23.6418 | 0.05 | 0.23 | 23.59 | 23.6418 | 23.56 | 1362 |
| 1717799400 | 23.5878 | -0.21 | -0.89 | 23.64 | 23.6999 | 23.5878 | 376 |
| 1717713000 | 23.8001 | -0.2 | -0.83 | 23.94 | 23.96 | 23.8001 | 2166 |
| 1717626600 | 24 | 0.24 | 1.01 | 23.97 | 24 | 23.72 | 4172 |
| 1717540200 | 23.7606 | -0.1 | -0.40 | 23.72 | 23.7606 | 23.72 | 80 |
| 1717453800 | 23.8563 | -0.02 | -0.09 | 24.08 | 24.08 | 23.8563 | 136 |
| 1717194600 | 23.8766 | 0.17 | 0.72 | 23.8 | 23.8766 | 23.76 | 183 |
| 1717108200 | 23.7055 | 0.16 | 0.68 | 23.6 | 23.78 | 23.6 | 1411 |
| 1717021800 | 23.545 | -0.28 | -1.19 | 23.8 | 23.8 | 23.545 | 1149 |
| 1716935400 | 23.8291 | -0.16 | -0.67 | 23.99 | 23.99 | 23.8291 | 688 |
| 1716589800 | 23.9895 | 0.25 | 1.05 | 23.89 | 24.02 | 23.89 | 814 |
| 1716503400 | 23.74 | -0.31 | -1.27 | 24.14 | 24.14 | 23.74 | 1326 |
| 1716417000 | 24.0456 | -0.09 | -0.38 | 24.13 | 24.2 | 24.0456 | 4769 |
| 1716330600 | 24.1381 | -0.02 | -0.09 | 24.0693 | 24.1381 | 24.0693 | 915 |
| 1716244200 | 24.16 | 0.1 | 0.40 | 24.08 | 24.19 | 24.08 | 778 |
| 1715985000 | 24.0629 | -0.04 | -0.17 | 24 | 24.0629 | 24 | 1131 |
| 1715898600 | 24.1035 | -0.23 | -0.96 | 24.26 | 24.26 | 24.1035 | 231 |
| 1715812200 | 24.3378 | 0.2 | 0.82 | 24.3 | 24.3378 | 24.3 | 2332 |
| 1715725800 | 24.14 | 0.28 | 1.17 | 24.06 | 24.1492 | 24.04 | 683 |
| 1715639400 | 23.86 | -0.14 | -0.58 | 23.97 | 23.97 | 23.86 | 1070 |
| 1715380200 | 24 | 0.1 | 0.41 | 24 | 24 | 23.09 | 2572 |
| 1715293800 | 23.9013 | 0.14 | 0.59 | 23.77 | 23.9013 | 23.77 | 594 |
| 1715207400 | 23.76 | 0.09 | 0.39 | 23.54 | 23.76 | 23.54 | 93 |
| 1715121000 | 23.6669 | 0.07 | 0.28 | 23.69 | 23.7599 | 23.6669 | 1648 |
| 1715034600 | 23.6003 | 0.25 | 1.06 | 23.37 | 23.6003 | 23.37 | 739 |
| 1714775400 | 23.3527 | 0.35 | 1.53 | 23.37 | 23.37 | 23.3527 | 66 |
| 1714689000 | 23.001 | 0.32 | 1.43 | 22.9997 | 23.001 | 22.9997 | 864 |
| 1714602600 | 22.6761 | -0.1 | -0.46 | 22.8 | 22.8 | 22.6761 | 99 |
| 1714516200 | 22.781 | -0.26 | -1.12 | 23.04 | 23.04 | 22.781 | 899 |
| 1714429800 | 23.04 | 0.06 | 0.26 | 22.95 | 23.1 | 22.95 | 1169 |
| 1714170600 | 22.9798 | 0.08 | 0.35 | 22.9 | 23.03 | 22.9 | 6991 |
| 1714084200 | 22.9 | -0.18 | -0.76 | 22.86 | 22.9 | 22.86 | 385 |
| 1713997800 | 23.0764 | -0 | -0.00 | 23 | 23.079 | 23 | 135 |
| 1713911400 | 23.077 | 0.36 | 1.57 | 22.75 | 23.077 | 22.75 | 690 |
| 1713825000 | 22.72 | 0.2 | 0.91 | 22.63 | 22.7895 | 22.6183 | 2307 |
| 1713565800 | 22.5154 | 0.17 | 0.78 | 22.24 | 22.5154 | 22.24 | 711 |
| 1713479400 | 22.3406 | -0.09 | -0.38 | 22.36 | 22.52 | 22.3406 | 958 |
| 1713393000 | 22.4256 | -0.1 | -0.44 | 22.69 | 22.69 | 22.4256 | 1146 |
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
