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 | -0.3 | -1.29032258065 | 23.25 | 23.25 | 22.8836 | 767 | 22.94174115 | SP |
| 4 | -1.33 | -5.47775947282 | 24.28 | 24.28 | 22.34 | 2509 | 22.81948947 | SP |
| 12 | -1.68 | -6.8209500609 | 24.63 | 25.0805 | 22.34 | 1463 | 23.57292331 | SP |
| 26 | -0.95 | -3.97489539749 | 23.9 | 25.0805 | 22.34 | 1150 | 23.89633007 | SP |
| 52 | -0.18 | -0.778210116732 | 23.13 | 25.0805 | 22.3031 | 1646 | 23.59792115 | SP |
| 156 | -4.85 | -17.4460431655 | 27.8 | 30.2465 | 21.15 | 10812 | 24.38741051 | SP |
| 260 | -2.34 | -9.25266903915 | 25.29 | 30.2465 | 13.31 | 16730 | 21.47151619 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 22.8836 | -0.14 | -0.62 | 23.1 | 23.1 | 22.8836 | 1172 |
| 1736379000 | 23.0259 | 0.02 | 0.10 | 22.89 | 23.0259 | 22.89 | 217 |
| 1736292600 | 23.0039 | 0.06 | 0.26 | 23.06 | 23.06 | 23 | 754 |
| 1736206200 | 22.945 | -0.09 | -0.40 | 23.25 | 23.25 | 22.945 | 924 |
| 1735947000 | 23.0368 | 0.12 | 0.54 | 22.9789 | 23.0368 | 22.9789 | 1038 |
| 1735860600 | 22.9121 | 0.12 | 0.53 | 22.87 | 23.0579 | 22.87 | 537 |
| 1735687800 | 22.7914 | 0.14 | 0.61 | 22.7 | 22.83 | 22.7 | 7618 |
| 1735601400 | 22.6542 | 0.08 | 0.34 | 22.52 | 22.6542 | 22.34 | 5453 |
| 1735342200 | 22.5774 | -0.15 | -0.66 | 22.63 | 22.7 | 22.57 | 990 |
| 1735255800 | 22.7284 | 0.03 | 0.11 | 22.59 | 22.82 | 22.59 | 6710 |
| 1735077840 | 22.7027 | 0.1 | 0.43 | 22.62 | 22.7027 | 22.62 | 377 |
| 1734996600 | 22.6054 | 0.13 | 0.57 | 22.41 | 22.61 | 22.41 | 3429 |
| 1734737400 | 22.4775 | -0.43 | -1.88 | 22.5 | 22.5 | 22.44 | 7798 |
| 1734651000 | 22.9078 | -0.14 | -0.62 | 23.04 | 23.04 | 22.9078 | 863 |
| 1734564600 | 23.0517 | -0.77 | -3.25 | 23.63 | 23.63 | 23.0517 | 181 |
| 1734478200 | 23.825 | -0.12 | -0.50 | 23.9 | 23.9 | 23.825 | 4362 |
| 1734391800 | 23.9451 | -0.28 | -1.15 | 24.28 | 24.28 | 23.9451 | 228 |
| 1734132600 | 24.2239 | -0.1 | -0.40 | 24.2574 | 24.2574 | 24.2239 | 172 |
| 1734046200 | 24.3213 | -0.19 | -0.77 | 24.3711 | 24.3711 | 24.3213 | 810 |
| 1733959800 | 24.5103 | 0.08 | 0.34 | 24.53 | 24.537 | 24.494 | 650 |
| 1733873400 | 24.4266 | -0.15 | -0.60 | 24.4266 | 24.4266 | 24.4266 | 51 |
| 1733787000 | 24.5751 | 0.22 | 0.90 | 24.54 | 24.74 | 24.54 | 1619 |
| 1733527800 | 24.3551 | -0.29 | -1.17 | 24.37 | 24.3897 | 24.29 | 630 |
| 1733441400 | 24.6425 | 0 | 0.02 | 24.58 | 24.6425 | 24.58 | 1172 |
| 1733355000 | 24.6387 | -0.21 | -0.84 | 24.96 | 24.96 | 24.6387 | 119 |
| 1733268600 | 24.8469 | -0.02 | -0.07 | 24.97 | 24.97 | 24.84 | 2610 |
| 1733182200 | 24.8639 | -0.1 | -0.38 | 24.93 | 24.93 | 24.8097 | 1242 |
| 1732917840 | 24.9596 | 0.05 | 0.21 | 25.05 | 25.05 | 24.9596 | 313 |
| 1732750200 | 24.9085 | 0.11 | 0.44 | 24.85 | 25.0805 | 24.85 | 1092 |
| 1732663800 | 24.8 | -0.01 | -0.05 | 24.8 | 24.8499 | 24.8 | 399 |
| 1732577400 | 24.8131 | -0.07 | -0.26 | 24.89 | 24.89 | 24.81 | 435 |
| 1732318200 | 24.8783 | 0.24 | 0.98 | 24.8 | 24.96 | 24.7792 | 1615 |
| 1732231800 | 24.6378 | 0.16 | 0.64 | 24.48 | 24.68 | 24.48 | 559 |
| 1732145400 | 24.482 | 0.03 | 0.11 | 24.46 | 24.4899 | 24.46 | 3232 |
| 1732059000 | 24.4558 | 0.07 | 0.27 | 24.2592 | 24.4676 | 24.2592 | 3250 |
| 1731972600 | 24.3897 | 0.29 | 1.19 | 24.3897 | 24.3897 | 24.3897 | 9 |
| 1731713400 | 24.1035 | -0.01 | -0.03 | 24.11 | 24.11 | 24.1035 | 19 |
| 1731627000 | 24.1107 | 0.09 | 0.37 | 24.1482 | 24.1482 | 24.1107 | 179 |
| 1731540600 | 24.0215 | -0.06 | -0.24 | 24.07 | 24.07 | 24.0215 | 305 |
| 1731454200 | 24.0789 | -0.28 | -1.16 | 24.24 | 24.24 | 24.0507 | 647 |
| 1731367800 | 24.3603 | 0.02 | 0.06 | 24.29 | 24.3603 | 24.29 | 28 |
| 1731108600 | 24.3452 | -0.06 | -0.26 | 24.42 | 24.42 | 24.3452 | 142 |
| 1731022200 | 24.4081 | 0.03 | 0.14 | 24.4081 | 24.4081 | 24.4081 | 8 |
| 1730935800 | 24.3741 | 0.29 | 1.22 | 24.2192 | 24.4299 | 24.2192 | 574 |
| 1730849400 | 24.0813 | 0.25 | 1.05 | 23.91 | 24.0813 | 23.91 | 1313 |
| 1730763000 | 23.8319 | 0.18 | 0.77 | 23.79 | 23.87 | 23.6948 | 515 |
| 1730500200 | 23.6503 | -0.2 | -0.83 | 24.01 | 24.01 | 23.6201 | 1887 |
| 1730413800 | 23.848 | -0.16 | -0.68 | 24.13 | 24.13 | 23.848 | 1326 |
| 1730327400 | 24.0102 | 0 | 0.01 | 23.99 | 24.09 | 23.97 | 1694 |
| 1730241000 | 24.0073 | -0.03 | -0.14 | 24.14 | 24.14 | 24.0073 | 935 |
| 1730154600 | 24.04 | -0.18 | -0.74 | 24.12 | 24.13 | 24.04 | 522 |
| 1729895400 | 24.2201 | -0.14 | -0.58 | 24.56 | 24.56 | 24.2201 | 1385 |
| 1729809000 | 24.3623 | 0.09 | 0.37 | 24.32 | 24.3623 | 24.22 | 6088 |
| 1729722600 | 24.2735 | -0.07 | -0.29 | 24.3499 | 24.3499 | 24.2689 | 301 |
| 1729636200 | 24.345 | -0.03 | -0.12 | 24.4 | 24.4 | 24.29 | 809 |
| 1729549800 | 24.374 | -0.23 | -0.92 | 24.63 | 24.63 | 24.36 | 613 |
| 1729290600 | 24.601 | 0.09 | 0.38 | 24.63 | 24.63 | 24.45 | 1938 |
| 1729204200 | 24.5069 | -0.11 | -0.45 | 24.5069 | 24.5069 | 24.5069 | 94 |
| 1729117800 | 24.6168 | 0.25 | 1.04 | 24.6681 | 24.6681 | 24.58 | 157 |
| 1729031400 | 24.3639 | -0.2 | -0.83 | 24.37 | 24.4315 | 24.3639 | 194 |
| 1728945000 | 24.5683 | 0.02 | 0.09 | 24.4899 | 24.591 | 24.4899 | 1424 |
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
