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 | -0.8748 | -3.63820867714 | 24.0448 | 24.0448 | 22.67 | 22793 | 23.06291571 | SP |
| 4 | -0.95 | -3.93864013267 | 24.12 | 24.339 | 22.67 | 24707 | 23.80466735 | SP |
| 12 | -0.79 | -3.29716193656 | 23.96 | 24.339 | 22.67 | 27135 | 23.73359853 | SP |
| 26 | 0.42 | 1.84615384615 | 22.75 | 24.339 | 22.42 | 23038 | 23.49258055 | SP |
| 52 | 1.28 | 5.84741891275 | 21.89 | 24.339 | 20.14 | 34247 | 22.50493093 | SP |
| 156 | 1.4549 | 6.69994612044 | 21.7151 | 24.339 | 16.88 | 21153 | 21.72532998 | SP |
| 260 | 3.18 | 15.907953977 | 19.99 | 24.339 | 16.88 | 18336 | 21.67711403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723069800 | 23.04 | 0 | 0.02 | 23.0352 | 23.31 | 23.0352 | 9493 |
| 1722983400 | 23.0352 | 0 | 0.02 | 22.915 | 23.1168 | 22.91 | 92268 |
| 1722897000 | 23.031 | -0.27 | -1.15 | 22.67 | 23.031 | 22.67 | 3609 |
| 1722637800 | 23.3 | -0.27 | -1.13 | 23.34 | 23.34 | 23.2601 | 5408 |
| 1722551400 | 23.5671 | -0.48 | -1.99 | 24.0448 | 24.0448 | 23.52 | 3189 |
| 1722465000 | 24.0448 | 0.25 | 1.07 | 23.7901 | 24.119 | 23.7901 | 11577 |
| 1722378600 | 23.7901 | 0.04 | 0.18 | 23.77 | 23.81 | 23.71 | 31962 |
| 1722292200 | 23.7484 | -0.03 | -0.13 | 23.78 | 23.78 | 23.67 | 8086 |
| 1722033000 | 23.78 | 0.17 | 0.73 | 23.71 | 23.8527 | 23.71 | 14902 |
| 1721946600 | 23.6069 | -0.11 | -0.46 | 23.715 | 23.74 | 23.6 | 4988 |
| 1721860200 | 23.715 | -0.24 | -1.00 | 23.9548 | 23.9548 | 23.65 | 3594 |
| 1721773800 | 23.9548 | -0.04 | -0.15 | 23.96 | 24 | 23.9 | 4395 |
| 1721687400 | 23.99 | 0.16 | 0.67 | 23.83 | 24.022 | 23.83 | 11377 |
| 1721428200 | 23.83 | -0.12 | -0.52 | 23.87 | 23.9036 | 23.82 | 12842 |
| 1721341800 | 23.9543 | -0.18 | -0.75 | 24.135 | 24.1501 | 23.906 | 86793 |
| 1721255400 | 24.135 | -0.05 | -0.19 | 24.18 | 24.2099 | 24.08 | 132406 |
| 1721169000 | 24.18 | 0.09 | 0.37 | 24.09 | 24.2118 | 24.09 | 5955 |
| 1721082600 | 24.09 | -0.19 | -0.79 | 24.2 | 24.2216 | 24.09 | 1989 |
| 1720823400 | 24.2814 | 0.19 | 0.80 | 24.088 | 24.339 | 24.088 | 40113 |
| 1720737000 | 24.088 | 0.05 | 0.20 | 24.12 | 24.14 | 24.05 | 9203 |
| 1720650600 | 24.0392 | 0.24 | 1.02 | 23.96 | 24.05 | 23.91 | 24694 |
| 1720564200 | 23.7971 | -0.05 | -0.22 | 23.88 | 23.88 | 23.77 | 7829 |
| 1720477800 | 23.85 | -0.11 | -0.45 | 23.95 | 23.955 | 23.85 | 5309 |
| 1720218600 | 23.959 | 0.13 | 0.53 | 24 | 24 | 23.8201 | 9024 |
| 1720040640 | 23.833 | 0.14 | 0.60 | 23.74 | 23.8395 | 23.74 | 2796 |
| 1719959400 | 23.69 | 0.11 | 0.45 | 23.585 | 23.69 | 23.561 | 7685 |
| 1719873000 | 23.585 | 0.02 | 0.06 | 23.64 | 23.74 | 23.56 | 12463 |
| 1719613800 | 23.57 | 0.01 | 0.04 | 23.5601 | 23.6 | 23.53 | 62061 |
| 1719527400 | 23.5601 | 0.01 | 0.05 | 23.5493 | 23.6 | 23.51 | 3167 |
| 1719441000 | 23.5493 | -0.12 | -0.49 | 23.54 | 23.59 | 23.49 | 174758 |
| 1719354600 | 23.6648 | 0.04 | 0.18 | 23.6226 | 23.69 | 23.57 | 331416 |
| 1719268200 | 23.6226 | 0.19 | 0.82 | 23.53 | 23.6438 | 23.53 | 16312 |
| 1719009000 | 23.43 | -0.17 | -0.74 | 23.42 | 23.54 | 23.39 | 9033 |
| 1718922600 | 23.6049 | 0.01 | 0.06 | 23.5 | 23.65 | 23.5 | 11617 |
| 1718749800 | 23.59 | 0.04 | 0.17 | 23.525 | 23.62 | 23.525 | 62552 |
| 1718663400 | 23.55 | 0.1 | 0.43 | 23.45 | 23.55 | 23.37 | 3967 |
| 1718404200 | 23.45 | -0.19 | -0.82 | 23.6449 | 23.6449 | 23.4 | 10428 |
| 1718317800 | 23.6449 | -0.23 | -0.96 | 23.65 | 23.66 | 23.58 | 1898 |
| 1718231400 | 23.8731 | 0.2 | 0.86 | 23.89 | 24 | 23.8502 | 5694 |
| 1718145000 | 23.6693 | -0.2 | -0.82 | 23.8651 | 23.8651 | 23.63 | 6040 |
| 1718058600 | 23.8651 | -0.01 | -0.05 | 23.8781 | 23.89 | 23.76 | 5870 |
| 1717799400 | 23.8781 | -0.21 | -0.88 | 23.95 | 23.979 | 23.8698 | 5659 |
| 1717713000 | 24.09 | 0.1 | 0.40 | 24.06 | 24.09 | 23.98 | 30464 |
| 1717626600 | 23.9937 | 0.11 | 0.45 | 24.01 | 24.01 | 23.85 | 7508 |
| 1717540200 | 23.8851 | -0.02 | -0.08 | 23.905 | 23.905 | 23.8 | 9407 |
| 1717453800 | 23.905 | 0.05 | 0.21 | 23.93 | 23.93 | 23.86 | 18625 |
| 1717194600 | 23.854 | 0.16 | 0.67 | 23.87 | 23.87 | 23.71 | 112473 |
| 1717108200 | 23.6946 | 0.13 | 0.57 | 23.5601 | 23.75 | 23.5601 | 7284 |
| 1717021800 | 23.5601 | -0.21 | -0.88 | 23.77 | 23.77 | 23.52 | 3766 |
| 1716935400 | 23.77 | -0.06 | -0.23 | 23.815 | 23.85 | 23.752 | 3908 |
| 1716589800 | 23.825 | 0.14 | 0.59 | 23.6848 | 23.8606 | 23.6848 | 7447 |
| 1716503400 | 23.6848 | -0.09 | -0.36 | 23.93 | 23.93 | 23.6205 | 13623 |
| 1716417000 | 23.77 | -0.15 | -0.61 | 23.84 | 23.8599 | 23.7 | 17549 |
| 1716330600 | 23.915 | -0.03 | -0.13 | 23.9462 | 23.95 | 23.88 | 1223 |
| 1716244200 | 23.9462 | 0.01 | 0.05 | 23.9351 | 24.0299 | 23.9 | 12964 |
| 1715985000 | 23.9351 | 0.06 | 0.25 | 23.85 | 23.97 | 23.85 | 20129 |
| 1715898600 | 23.8748 | -0.08 | -0.33 | 23.96 | 23.96 | 23.82 | 5890 |
| 1715812200 | 23.9531 | 0.17 | 0.71 | 23.7848 | 23.9531 | 23.77 | 2039 |
| 1715725800 | 23.7848 | 0.12 | 0.52 | 23.72 | 23.81 | 23.7 | 3973 |
| 1715639400 | 23.6616 | -0 | -0.01 | 23.66 | 23.72 | 23.66 | 3357 |
| 1715380200 | 23.6633 | 0.07 | 0.29 | 23.68 | 23.7 | 23.6553 | 5276 |
| 1715293800 | 23.5948 | 0.08 | 0.33 | 23.5183 | 23.64 | 23.5183 | 76130 |
| 1715207400 | 23.5183 | -0.03 | -0.11 | 23.5449 | 23.56 | 23.4825 | 1237 |
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
